Enerpac Tool Group Corp. Common Stock (EPAC)

Last Price40.12

Change-0.83 (-2.03%)

NYSE · Last Trade: Mar 3rd, 2:54 PM EST

Historical Prices For Enerpac Tool Group Corp. Common Stock (EPAC)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	40.48	41.32	40.14	40.95	309,833	40.95
2/27/2026	40.74	40.95	40.19	40.80	307,143	40.80
2/26/2026	41.68	41.76	40.86	41.20	277,256	41.20
2/25/2026	41.89	41.89	40.61	41.43	257,027	41.43
2/24/2026	41.43	41.76	40.97	41.75	314,188	41.75
2/23/2026	42.11	42.16	40.77	41.02	253,963	41.02
2/20/2026	42.29	42.93	41.80	42.39	309,714	42.39
2/19/2026	42.03	42.44	41.89	42.32	243,950	42.32
2/18/2026	42.79	43.48	42.15	42.17	382,930	42.17
2/17/2026	42.67	43.18	42.15	42.80	327,366	42.80
2/13/2026	42.03	43.18	41.58	43.02	367,206	43.02
2/12/2026	43.50	43.97	41.59	41.91	353,473	41.91
2/11/2026	42.73	43.42	42.66	43.02	725,569	43.02
2/10/2026	42.29	42.67	41.78	42.27	202,459	42.27
2/09/2026	42.51	42.88	42.30	42.44	173,480	42.44
2/06/2026	42.21	42.99	42.21	42.67	283,551	42.67
2/05/2026	41.69	42.16	41.16	41.87	387,404	41.87
2/04/2026	42.20	42.89	41.32	41.48	370,267	41.48
2/03/2026	41.24	42.06	41.04	41.74	251,033	41.74
2/02/2026	40.52	41.83	40.22	41.38	248,547	41.38
1/30/2026	39.70	40.45	39.48	40.36	466,575	40.36
1/29/2026	39.71	40.21	39.21	40.20	432,200	40.20
1/28/2026	39.89	40.17	39.08	39.40	292,216	39.40
1/27/2026	40.15	40.34	39.18	39.89	335,951	39.89
1/26/2026	41.10	41.10	40.41	40.46	383,592	40.46
1/23/2026	41.83	42.43	40.64	40.83	255,757	40.83
1/22/2026	41.90	42.42	41.59	42.02	388,945	42.02
1/21/2026	40.40	41.67	40.40	41.66	336,401	41.66
1/20/2026	40.00	40.46	40.00	40.14	255,310	40.14
1/16/2026	41.07	41.25	40.53	40.70	309,833	40.70
1/15/2026	40.57	41.54	40.57	41.40	323,296	41.40
1/14/2026	40.44	40.51	39.65	40.18	327,262	40.18
1/13/2026	40.19	40.89	40.05	40.23	642,943	40.23
1/12/2026	40.25	40.42	39.92	40.18	347,967	40.18
1/09/2026	40.38	40.85	39.76	40.26	436,944	40.26
1/08/2026	39.41	40.44	39.41	40.35	400,048	40.35
1/07/2026	40.14	40.14	39.23	39.59	406,257	39.59
1/06/2026	39.35	40.23	38.66	40.16	446,532	40.16
1/05/2026	39.52	40.30	39.16	39.69	528,124	39.69
1/02/2026	38.55	39.57	38.27	39.56	619,734	39.56
12/31/2025	39.33	39.50	38.14	38.24	598,158	38.24
12/30/2025	39.86	40.24	39.36	39.42	530,586	39.42
12/29/2025	40.15	40.76	39.63	39.85	677,866	39.85
12/26/2025	40.09	40.35	39.75	40.33	538,075	40.33
12/24/2025	39.72	40.43	39.37	40.12	449,872	40.12
12/23/2025	38.41	40.05	38.27	39.85	620,734	39.85
12/22/2025	37.33	38.60	37.33	38.59	658,172	38.59
12/19/2025	35.64	37.50	35.47	37.23	1,920,585	37.23
12/18/2025	35.13	37.02	35.01	35.81	1,395,936	35.81
12/17/2025	39.41	39.77	38.98	39.26	599,909	39.26
12/16/2025	39.98	40.36	39.16	39.40	529,324	39.40
12/15/2025	40.92	40.97	39.82	39.98	632,113	39.98
12/12/2025	40.16	41.73	39.72	40.52	827,051	40.52
12/11/2025	39.20	40.48	39.20	40.21	412,398	40.21
12/10/2025	37.52	39.38	37.23	39.11	425,130	39.11
12/09/2025	36.95	37.73	36.90	37.60	370,610	37.60
12/08/2025	37.40	37.55	36.80	37.25	359,221	37.25
12/05/2025	37.38	37.86	37.05	37.18	282,335	37.18
12/04/2025	37.54	37.85	37.31	37.61	241,234	37.61
12/03/2025	37.47	37.92	37.31	37.64	288,331	37.64