Enerpac Tool Group Corp. Common Stock (EPAC)

Last Price40.46

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 27th, 6:34 AM EST

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

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/02/2025	37.43	37.47	36.66	37.32	323,976	37.32
12/01/2025	37.69	38.19	37.20	37.23	420,626	37.23
11/28/2025	37.79	37.98	37.60	37.87	158,499	37.87
11/26/2025	37.72	38.30	37.64	37.81	554,147	37.81
11/25/2025	37.57	38.58	37.40	38.04	411,959	38.04
11/24/2025	37.86	38.25	37.14	37.27	464,229	37.27
11/21/2025	37.38	38.30	37.15	37.79	269,757	37.79
11/20/2025	38.07	38.34	36.91	37.18	293,740	37.18
11/19/2025	37.12	37.70	37.12	37.50	304,056	37.50
11/18/2025	37.76	38.11	37.29	37.31	319,036	37.31
11/17/2025	38.79	39.12	37.76	37.78	349,223	37.78
11/14/2025	38.49	38.91	38.27	38.76	407,274	38.76
11/13/2025	39.79	40.30	38.76	38.82	409,720	38.82
11/12/2025	40.16	40.73	40.12	40.13	293,193	40.13
11/11/2025	40.29	40.48	39.99	40.16	181,229	40.16
11/10/2025	40.50	40.97	39.98	40.23	322,814	40.23
11/07/2025	40.46	40.74	39.93	40.24	307,107	40.24
11/06/2025	41.14	41.73	40.35	40.53	336,858	40.53
11/05/2025	40.48	41.38	40.44	41.19	230,169	41.19
11/04/2025	40.88	40.98	40.14	40.42	299,229	40.42
11/03/2025	40.97	41.25	40.32	41.10	339,176	41.10
10/31/2025	41.26	41.44	40.61	41.04	343,235	41.04
10/30/2025	41.50	42.14	40.88	41.13	463,724	41.13
10/29/2025	41.50	42.48	41.29	41.71	383,837	41.71
10/28/2025	41.54	41.83	41.29	41.59	279,942	41.59
10/27/2025	42.59	42.59	41.59	41.81	311,453	41.81