Skip to main content

Enerpac Tool Group Corp. Common Stock (NY:EPAC)

39.73 -0.83 (-2.05%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.59 41.64 39.95 40.56 817,126 -0.97(-2.34%)
Jun 27, 2025 45.00 45.54 41.04 41.53 1,053,455 -2.61(-5.91%)
Jun 26, 2025 43.18 44.14 43.18 44.14 776,244 +0.96(+2.22%)
Jun 25, 2025 43.44 43.44 42.92 43.18 437,695 -0.18(-0.42%)
Jun 24, 2025 43.40 43.49 42.88 43.36 172,164 +0.26(+0.60%)
Jun 23, 2025 42.08 43.15 41.91 43.10 224,424 +0.88(+2.08%)
Jun 20, 2025 42.18 42.38 41.80 42.22 453,669 +0.29(+0.69%)
Jun 18, 2025 42.09 42.61 41.87 41.93 194,840 -0.19(-0.45%)
Jun 17, 2025 42.21 42.75 42.09 42.12 191,730 -0.54(-1.27%)
Jun 16, 2025 42.44 42.80 42.31 42.66 228,441 +0.49(+1.16%)
Jun 13, 2025 42.11 42.57 41.97 42.17 214,767 -0.64(-1.49%)
Jun 12, 2025 43.00 43.05 42.57 42.81 169,512 -0.38(-0.88%)
Jun 11, 2025 43.67 43.83 43.10 43.19 297,717 -0.19(-0.44%)
Jun 10, 2025 43.48 43.77 43.21 43.38 211,138 -0.07(-0.16%)
Jun 09, 2025 43.23 43.81 42.96 43.45 544,656 +0.45(+1.05%)
Jun 06, 2025 43.48 43.66 42.99 43.00 271,728 +0.15(+0.35%)
Jun 05, 2025 42.86 43.12 42.53 42.85 239,708 +0.13(+0.30%)
Jun 04, 2025 42.93 43.05 42.50 42.72 184,411 +0.03(+0.07%)
Jun 03, 2025 42.41 42.82 42.31 42.69 218,305 +0.43(+1.02%)
Jun 02, 2025 42.68 42.80 41.99 42.26 148,918 -0.62(-1.45%)
May 30, 2025 43.13 43.27 42.59 42.88 286,339 -0.26(-0.60%)
May 29, 2025 43.15 43.20 42.74 43.14 147,761 +0.21(+0.49%)
May 28, 2025 43.70 43.84 42.86 42.93 143,112 -0.84(-1.92%)
May 27, 2025 43.13 43.84 43.00 43.77 159,842 +1.23(+2.89%)
May 23, 2025 42.39 42.83 42.39 42.54 180,926 -0.55(-1.28%)
May 22, 2025 43.47 43.65 43.07 43.09 152,604 -0.67(-1.53%)
May 21, 2025 44.22 44.63 43.72 43.76 161,095 -1.26(-2.80%)
May 20, 2025 45.06 45.38 44.96 45.02 108,757 -0.32(-0.71%)
May 19, 2025 44.83 45.42 44.83 45.34 157,810 -0.06(-0.13%)
May 16, 2025 45.16 45.68 44.84 45.40 223,995 +0.30(+0.67%)
May 15, 2025 45.28 45.96 44.98 45.10 202,004 -0.26(-0.57%)
May 14, 2025 45.84 45.91 45.33 45.36 132,621 -0.72(-1.56%)
May 13, 2025 45.78 46.39 45.72 46.08 182,142 +0.57(+1.25%)
May 12, 2025 44.70 45.85 44.53 45.51 293,800 +2.12(+4.89%)
May 09, 2025 43.36 43.82 43.14 43.39 202,901 +0.16(+0.37%)
May 08, 2025 42.28 43.84 42.20 43.23 214,700 +1.54(+3.69%)
May 07, 2025 41.97 42.19 41.38 41.69 239,708 +0.02(+0.05%)
May 06, 2025 41.55 41.82 41.15 41.67 249,822 -0.38(-0.90%)
May 05, 2025 41.47 42.30 41.42 42.05 283,461 +0.15(+0.36%)
May 02, 2025 41.26 42.15 41.20 41.90 158,605 +1.25(+3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.