Enerpac Tool Group Corp. - EPAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	41.93	41.76	41.76	42.02	41.36	521,800
August 14, 2025	42.15	41.78	41.78	42.44	41.41	460,017
August 13, 2025	41.9	43.01	43.01	43.08	41.78	342,221
August 12, 2025	40.99	41.78	41.78	41.8	40.71	495,247
August 11, 2025	40.37	40.53	40.53	40.61	39.99	308,000
August 08, 2025	40.5	40.28	40.28	40.91	40.12	406,101
August 07, 2025	40.51	40.46	40.46	40.51	39.93	352,200
August 06, 2025	39.69	40.16	40.16	40.3	39.35	472,700
August 05, 2025	38.48	39.79	39.79	39.8	38.48	432,619
August 04, 2025	37.75	38.35	38.35	38.37	37.75	345,736
August 01, 2025	37.72	37.51	37.51	38.04	37.37	471,400
July 31, 2025	38.01	38.51	38.51	39	38.01	394,200
July 30, 2025	38.42	38.5	38.5	39.24	38.23	410,900
July 29, 2025	38.94	38.53	38.53	39.24	38.42	420,300
July 28, 2025	38.36	38.61	38.61	39.16	38.16	363,900
July 25, 2025	37.76	38.37	38.37	38.49	37.49	272,500
July 24, 2025	37.24	37.49	37.49	37.55	36.99	327,200
July 23, 2025	37.55	37.72	37.72	37.76	37.39	246,500
July 22, 2025	36.92	37.22	37.22	37.54	36.92	378,122
July 21, 2025	38.7	37.02	37.02	38.7	37.01	312,276
July 18, 2025	38.81	38.36	38.36	38.81	37.97	493,912
July 17, 2025	37.4	38.56	38.56	38.59	37.4	525,769
July 16, 2025	37.01	37.28	37.28	37.28	36.6	439,200
July 15, 2025	37.52	36.95	36.95	37.78	36.83	382,123
July 14, 2025	37.68	37.37	37.37	37.68	36.51	481,500
July 11, 2025	37.62	37.64	37.64	38.32	37.52	462,025
July 10, 2025	37.89	38.11	38.11	38.54	37.89	356,910
July 09, 2025	37.96	37.97	37.97	38.09	37.33	568,552
July 08, 2025	37.74	37.92	37.92	38.52	37.6	578,600
July 07, 2025	38.01	37.7	37.7	38.49	37.63	1.26M
July 03, 2025	38.32	38.05	38.05	38.49	37.64	551,100
July 02, 2025	39.98	37.99	37.99	39.98	37.71	1.14M
July 01, 2025	40.18	39.56	39.56	41.19	39.53	699,700
June 30, 2025	41.59	40.56	40.56	41.64	39.95	817,126
June 27, 2025	45	41.53	41.53	45.54	41.04	1.05M
June 26, 2025	43.18	44.14	44.14	44.14	43.18	777,100
June 25, 2025	43.44	43.18	43.18	43.44	42.92	437,700
June 24, 2025	43.4	43.36	43.36	43.49	42.88	172,200
June 23, 2025	42.08	43.1	43.1	43.15	41.91	224,424
June 20, 2025	42.18	42.22	42.22	42.38	41.8	453,700
June 18, 2025	42.09	41.93	41.93	42.61	41.87	194,840
June 17, 2025	42.21	42.12	42.12	42.75	42.09	191,730
June 16, 2025	42.44	42.66	42.66	42.8	42.31	228,441
June 13, 2025	42.11	42.17	42.17	42.57	41.97	214,800
June 12, 2025	43	42.81	42.81	43.05	42.57	169,512
June 11, 2025	43.67	43.19	43.19	43.83	43.1	297,717
June 10, 2025	43.48	43.38	43.38	43.77	43.21	211,138
June 09, 2025	43.23	43.45	43.45	43.81	42.96	544,700
June 06, 2025	43.48	43	43	43.66	42.99	271,728
June 05, 2025	42.86	42.85	42.85	43.12	42.53	239,708
June 04, 2025	42.93	42.72	42.72	43.06	42.5	184,411
June 03, 2025	42.41	42.69	42.69	42.82	42.31	218,305
June 02, 2025	42.68	42.26	42.26	42.8	41.99	148,918
May 30, 2025	43.13	42.88	42.88	43.28	42.6	279,900
May 29, 2025	43.15	43.14	43.14	43.2	42.74	147,800
May 28, 2025	43.7	42.93	42.93	43.84	42.86	143,112
May 27, 2025	43.13	43.77	43.77	43.84	43	159,842
May 23, 2025	42.39	42.54	42.54	42.83	42.39	180,926
May 22, 2025	43.47	43.09	43.09	43.65	43.07	152,604
May 21, 2025	44.22	43.76	43.76	44.63	43.72	161,095

Enerpac Tool Group Corp. (EPAC) NYSE