Enerpac Tool Group Corp. Common Stock (EPAC)

45.30Last Price

0.00 (0.00%)Change

Actuant Corp is a diversified industrial company that specializes in providing a wide range of products and services for various sectors including industrial, energy, and automotive markets

The company develops and manufactures a variety of hydraulic tools, lifting equipment, and other essential components that enhance the efficiency and reliability of heavy machinery and systems. With a focus on innovation and technology, Actuant aims to deliver engineered solutions that meet the complex needs of its customers while maintaining a commitment to safety and quality in its operations.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	45.10	45.49	45.09	45.30	199,401	45.30
2/03/2025	44.50	45.72	44.32	45.28	380,638	45.28
1/31/2025	44.61	45.46	44.55	45.19	458,719	45.19
1/30/2025	43.88	45.07	43.74	44.91	315,984	44.91
1/29/2025	43.74	44.50	43.49	43.51	215,094	43.51
1/28/2025	43.61	43.89	43.16	43.77	179,995	43.77
1/27/2025	43.82	43.88	43.46	43.67	301,391	43.67
1/24/2025	44.51	44.53	43.66	44.16	266,019	44.16
1/23/2025	45.02	45.25	44.47	44.73	264,736	44.73
1/22/2025	45.32	45.60	44.95	45.01	254,197	45.01
1/21/2025	44.71	45.84	44.32	45.32	340,737	45.32
1/17/2025	43.81	44.33	43.72	44.28	228,239	44.28
1/16/2025	42.63	43.60	42.48	43.45	269,278	43.45
1/15/2025	43.36	43.36	42.05	42.51	285,405	42.51
1/14/2025	41.92	42.48	41.38	42.43	481,935	42.43
1/13/2025	40.41	41.66	40.41	41.66	279,730	41.66
1/10/2025	40.54	41.17	40.38	40.94	386,725	40.94
1/08/2025	40.48	41.34	40.42	41.20	396,044	41.20
1/07/2025	40.96	41.02	40.27	40.83	355,749	40.83
1/06/2025	40.64	41.55	40.56	41.09	381,340	41.09
1/03/2025	40.50	40.87	40.08	40.82	303,568	40.82
1/02/2025	41.40	41.61	40.22	40.26	232,352	40.26
12/31/2024	41.39	0.00	41.39	41.09	0	41.09
12/30/2024	41.21	41.67	40.53	41.39	263,915	41.39
12/27/2024	42.07	42.30	41.03	41.38	274,202	41.38
12/26/2024	42.17	42.38	41.92	42.17	244,226	42.17
12/24/2024	42.49	42.57	42.05	42.39	112,140	42.39
12/23/2024	44.16	44.16	42.19	42.41	475,622	42.41
12/20/2024	44.30	45.61	43.80	44.16	1,609,274	44.16
12/19/2024	43.66	46.48	43.00	44.85	627,150	44.85
12/18/2024	47.83	48.37	45.81	46.01	394,824	46.01
12/17/2024	48.40	48.66	46.88	47.35	410,796	47.35
12/16/2024	48.95	49.40	48.43	48.80	446,359	48.80
12/13/2024	48.40	48.98	48.29	48.84	370,572	48.84
12/12/2024	48.68	48.68	48.08	48.52	203,967	48.52
12/11/2024	48.54	49.03	48.38	48.85	356,139	48.85
12/10/2024	47.83	48.37	47.40	47.98	349,559	47.98
12/09/2024	47.57	47.92	46.91	47.84	335,065	47.84
12/06/2024	47.80	47.80	46.90	47.14	261,852	47.14
12/05/2024	48.77	48.94	47.16	47.47	248,063	47.47
12/04/2024	48.21	48.94	47.93	48.89	200,780	48.89
12/03/2024	49.42	49.42	48.12	48.24	247,369	48.24
12/02/2024	48.61	49.45	48.49	49.21	374,220	49.21
11/29/2024	48.08	48.69	48.03	48.26	278,932	48.26
11/27/2024	48.61	48.85	47.74	47.83	305,657	47.83
11/26/2024	49.10	49.28	48.35	48.48	486,018	48.48
11/25/2024	49.21	49.77	49.07	49.22	484,821	49.22
11/22/2024	48.05	49.02	48.05	48.74	312,553	48.74
11/21/2024	47.73	48.65	47.73	47.89	227,429	47.89
11/20/2024	46.78	47.60	46.57	47.52	182,683	47.52
11/19/2024	46.90	47.17	46.41	47.11	391,895	47.11
11/18/2024	47.78	48.35	47.23	47.25	341,293	47.25
11/15/2024	48.39	48.45	47.42	47.56	300,159	47.56
11/14/2024	49.04	49.15	47.87	48.11	368,566	48.11
11/13/2024	50.00	50.05	48.74	48.77	375,407	48.77
11/12/2024	51.64	51.80	49.60	49.73	372,562	49.73
11/11/2024	50.93	51.91	50.93	51.57	337,949	51.57
11/08/2024	50.93	51.79	50.82	50.90	375,516	50.90
11/07/2024	50.97	51.30	50.37	50.64	401,336	50.64
11/06/2024	48.96	51.64	48.96	51.00	708,905	51.00
11/05/2024	45.47	46.77	45.38	46.73	232,010	46.73