Enerpac Tool Group Corp. (EPAC)

Compare

44.80

-1.42

(-3.07%)

At close: March 28 at 4:00:02 PM EDT

43.82

-0.98

(-2.19%)

Pre-Market: 4:24:11 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	45.98	46.03	44.48	44.80	44.80	218,500
Mar 27, 2025	45.57	46.81	45.46	46.22	46.22	402,700
Mar 26, 2025	47.27	47.27	45.50	45.51	45.51	381,900
Mar 25, 2025	43.18	47.27	42.96	47.02	47.02	693,800
Mar 24, 2025	43.03	43.64	42.49	43.38	43.38	528,400
Mar 21, 2025	42.89	42.95	41.86	42.25	42.25	820,700
Mar 20, 2025	43.53	43.99	43.09	43.34	43.34	301,300
Mar 19, 2025	43.32	43.79	43.00	43.55	43.55	538,800
Mar 18, 2025	43.37	43.50	42.91	43.02	43.02	302,000
Mar 17, 2025	43.62	44.20	43.61	43.81	43.81	301,900
Mar 14, 2025	43.33	44.10	42.97	43.96	43.96	273,100
Mar 13, 2025	44.15	44.27	42.53	42.54	42.54	247,700
Mar 12, 2025	45.11	45.30	44.01	44.05	44.05	277,000
Mar 11, 2025	45.34	45.62	44.48	44.95	44.95	386,000
Mar 10, 2025	45.41	45.84	44.56	45.08	45.08	428,100
Mar 7, 2025	44.87	45.96	44.48	45.76	45.76	242,400
Mar 6, 2025	43.54	45.24	43.37	45.02	45.02	395,200
Mar 5, 2025	43.88	44.24	43.67	44.07	44.07	311,500
Mar 4, 2025	44.17	44.53	43.82	43.86	43.86	344,500
Mar 3, 2025	46.38	46.52	44.64	44.75	44.75	375,800
Feb 28, 2025	45.41	46.38	45.39	46.27	46.27	484,700
Feb 27, 2025	45.34	45.72	45.00	45.33	45.33	307,800
Feb 26, 2025	46.30	46.60	45.31	45.42	45.42	410,500
Feb 25, 2025	45.61	47.03	45.44	46.22	46.22	518,600
Feb 24, 2025	45.60	45.83	45.08	45.27	45.27	587,200
Feb 21, 2025	47.17	47.17	45.27	45.46	45.46	504,900
Feb 20, 2025	47.02	47.47	46.71	46.72	46.72	308,600
Feb 19, 2025	46.53	47.29	46.39	47.26	47.26	266,000
Feb 18, 2025	46.13	47.10	46.13	46.98	46.98	260,300
Feb 14, 2025	45.57	46.40	45.52	46.14	46.14	265,000
Feb 13, 2025	45.00	45.42	44.63	45.30	45.30	239,500
Feb 12, 2025	44.96	45.86	44.63	44.69	44.69	338,400
Feb 11, 2025	45.33	45.83	45.12	45.82	45.82	200,800
Feb 10, 2025	45.59	46.07	45.24	45.60	45.60	184,100
Feb 7, 2025	45.77	45.84	45.30	45.44	45.44	227,800
Feb 6, 2025	45.87	46.00	45.19	45.73	45.73	433,900
Feb 5, 2025	45.62	45.93	45.35	45.65	45.65	176,500
Feb 4, 2025	45.10	45.50	45.09	45.30	45.30	199,400
Feb 3, 2025	44.50	45.72	44.32	45.28	45.28	381,300
Jan 31, 2025	44.61	45.46	44.55	45.19	45.19	458,700
Jan 30, 2025	43.88	45.07	43.74	44.91	44.91	316,000
Jan 29, 2025	43.74	44.50	43.50	43.51	43.51	215,100
Jan 28, 2025	43.61	43.89	43.16	43.77	43.77	180,000
Jan 27, 2025	43.82	43.88	43.46	43.67	43.67	301,400
Jan 24, 2025	44.51	44.53	43.67	44.16	44.16	266,000
Jan 23, 2025	45.02	45.25	44.47	44.73	44.73	264,700
Jan 22, 2025	45.32	45.60	44.95	45.01	45.01	254,200
Jan 21, 2025	44.71	45.84	44.32	45.32	45.32	340,700
Jan 17, 2025	43.81	44.33	43.72	44.28	44.28	228,200
Jan 16, 2025	42.63	43.60	42.48	43.45	43.45	269,300
Jan 15, 2025	43.36	43.36	42.05	42.51	42.51	285,400
Jan 14, 2025	41.92	42.48	41.38	42.43	42.43	481,900
Jan 13, 2025	40.41	41.66	40.41	41.66	41.66	279,700
Jan 10, 2025	40.54	41.17	40.38	40.94	40.94	386,700
Jan 8, 2025	40.48	41.34	40.42	41.20	41.20	396,000
Jan 7, 2025	40.96	41.02	40.27	40.83	40.83	355,700
Jan 6, 2025	40.64	41.56	40.56	41.09	41.09	381,300
Jan 3, 2025	40.50	40.87	40.08	40.82	40.82	303,600
Jan 2, 2025	41.40	41.61	40.22	40.26	40.26	232,300
Dec 31, 2024	41.58	41.75	41.02	41.09	41.09	303,000
Dec 30, 2024	41.21	41.67	40.53	41.39	41.39	263,900
Dec 27, 2024	42.07	42.30	41.03	41.38	41.38	274,100
Dec 26, 2024	42.17	42.38	41.92	42.17	42.17	244,200
Dec 24, 2024	42.49	42.57	42.05	42.39	42.39	112,100
Dec 23, 2024	44.16	44.16	42.19	42.41	42.41	475,600
Dec 20, 2024	44.30	45.61	43.80	44.16	44.16	1,609,300
Dec 19, 2024	43.66	46.48	43.00	44.87	44.87	872,900
Dec 18, 2024	47.83	48.37	45.81	46.01	46.01	394,800
Dec 17, 2024	48.40	48.66	46.88	47.35	47.35	410,800
Dec 16, 2024	48.95	49.40	48.43	48.80	48.80	380,800
Dec 13, 2024	48.40	48.98	48.29	48.84	48.84	370,600
Dec 12, 2024	48.68	48.68	48.08	48.52	48.52	204,000
Dec 11, 2024	48.54	49.03	48.39	48.85	48.85	356,100
Dec 10, 2024	47.83	48.37	47.40	47.98	47.98	349,600
Dec 9, 2024	47.57	47.92	46.91	47.84	47.84	335,100
Dec 6, 2024	47.80	47.80	46.90	47.14	47.14	261,900
Dec 5, 2024	48.77	48.94	47.16	47.47	47.47	248,100
Dec 4, 2024	48.21	48.94	47.93	48.89	48.89	200,800
Dec 3, 2024	49.42	49.42	48.12	48.24	48.24	247,400
Dec 2, 2024	48.61	49.45	48.49	49.21	49.21	374,200
Nov 29, 2024	48.08	48.69	48.03	48.26	48.26	278,900
Nov 27, 2024	48.61	48.85	47.74	47.83	47.83	305,700
Nov 26, 2024	49.10	49.28	48.35	48.48	48.48	486,000
Nov 25, 2024	49.21	49.77	49.07	49.22	49.22	484,800
Nov 22, 2024	48.05	49.02	48.05	48.74	48.74	312,600
Nov 21, 2024	47.73	48.65	47.73	47.89	47.89	227,400
Nov 20, 2024	46.78	47.60	46.57	47.52	47.52	182,700
Nov 19, 2024	46.90	47.17	46.41	47.11	47.11	391,900
Nov 18, 2024	47.78	48.35	47.23	47.25	47.25	341,300
Nov 15, 2024	48.39	48.45	47.42	47.56	47.56	300,200
Nov 14, 2024	49.04	49.15	47.87	48.11	48.11	368,600
Nov 13, 2024	50.00	50.05	48.74	48.77	48.77	375,400
Nov 12, 2024	51.64	51.80	49.60	49.73	49.73	373,100
Nov 11, 2024	50.93	51.91	50.93	51.57	51.57	337,900
Nov 8, 2024	50.93	51.79	50.82	50.90	50.90	375,500
Nov 7, 2024	50.97	51.30	50.37	50.64	50.64	401,300
Nov 6, 2024	48.96	51.64	48.96	51.00	51.00	708,900
Nov 5, 2024	45.47	46.77	45.38	46.73	46.73	232,000
Nov 4, 2024	44.40	45.79	44.27	45.44	45.44	429,600
Nov 1, 2024	44.14	44.66	43.75	44.26	44.26	310,600
Oct 31, 2024	44.03	44.36	43.62	44.12	44.12	449,400
Oct 30, 2024	44.46	44.76	43.88	43.91	43.91	324,000
Oct 29, 2024	44.40	44.64	44.07	44.64	44.64	311,100
Oct 28, 2024	45.10	45.12	44.43	44.81	44.81	328,200
Oct 25, 2024	44.07	45.17	44.01	44.77	44.77	380,100
Oct 24, 2024	43.30	43.75	42.67	43.74	43.74	337,000
Oct 23, 2024	43.58	43.60	43.15	43.49	43.49	318,400
Oct 22, 2024	44.17	44.51	43.71	43.71	43.71	547,900
Oct 21, 2024	44.12	44.88	43.68	44.21	44.21	547,800
Oct 18, 2024	44.44	44.55	43.51	44.03	44.03	768,400
Oct 17, 2024	42.95	44.63	42.95	44.58	44.58	537,400
Oct 16, 2024	38.90	43.38	38.36	43.06	43.06	968,500
Oct 15, 2024	43.82	44.16	43.41	43.53	43.53	487,100
Oct 14, 2024	43.73	44.05	43.40	43.91	43.91	326,000
Oct 11, 2024	42.53	43.90	42.53	43.73	43.73	227,500
Oct 10, 2024	41.91	42.52	41.72	42.52	42.52	325,300
Oct 9, 2024	42.17	42.77	42.12	42.29	42.29	282,100
Oct 8, 2024	42.92	42.92	42.19	42.29	42.29	280,800
Oct 7, 2024	0.04 Dividend
Oct 7, 2024	42.38	42.76	42.19	42.73	42.73	277,400
Oct 4, 2024	42.21	42.71	41.85	42.66	42.62	233,100
Oct 3, 2024	41.64	41.83	41.33	41.60	41.56	336,500
Oct 2, 2024	41.69	42.21	41.66	41.78	41.74	249,500
Oct 1, 2024	41.75	41.96	40.93	41.88	41.84	278,800
Sep 30, 2024	41.63	42.00	41.48	41.89	41.85	260,100
Sep 27, 2024	42.02	42.58	41.74	41.86	41.82	248,200
Sep 26, 2024	42.99	43.00	41.71	41.71	41.67	308,000
Sep 25, 2024	42.00	42.99	41.67	42.51	42.47	317,400
Sep 24, 2024	41.91	42.08	41.63	41.97	41.93	260,600
Sep 23, 2024	42.16	42.48	41.71	41.72	41.68	191,300
Sep 20, 2024	41.95	42.46	41.51	41.92	41.88	962,400
Sep 19, 2024	42.41	42.86	41.86	42.01	41.97	267,700
Sep 18, 2024	41.72	41.85	41.12	41.46	41.42	366,700
Sep 17, 2024	41.97	42.22	41.32	41.55	41.51	287,600
Sep 16, 2024	41.44	41.74	40.97	41.57	41.53	166,800
Sep 13, 2024	40.63	41.35	40.46	41.21	41.17	169,900
Sep 12, 2024	39.80	40.25	39.44	40.19	40.15	143,800
Sep 11, 2024	38.94	39.66	38.42	39.51	39.47	207,100
Sep 10, 2024	39.42	39.72	38.82	39.10	39.06	329,000
Sep 9, 2024	39.26	39.55	38.89	39.30	39.26	459,400
Sep 6, 2024	39.83	40.06	39.10	39.17	39.13	214,300
Sep 5, 2024	40.14	40.23	39.70	39.93	39.89	241,400
Sep 4, 2024	39.65	40.10	39.61	39.92	39.88	262,800
Sep 3, 2024	40.79	40.88	39.66	39.87	39.83	287,900
Aug 30, 2024	41.01	41.36	40.46	41.24	41.20	339,100
Aug 29, 2024	40.66	41.36	40.30	40.71	40.67	347,000
Aug 28, 2024	40.62	40.69	40.16	40.31	40.27	169,200
Aug 27, 2024	40.66	40.87	40.33	40.65	40.61	157,700
Aug 26, 2024	41.00	41.21	40.76	40.84	40.80	137,000
Aug 23, 2024	40.38	41.11	40.17	40.71	40.67	167,900
Aug 22, 2024	40.13	40.31	39.92	40.05	40.01	89,800
Aug 21, 2024	40.07	40.52	39.87	40.14	40.10	125,000
Aug 20, 2024	40.06	40.16	39.72	39.76	39.72	155,900
Aug 19, 2024	40.40	40.40	39.94	40.27	40.23	149,400
Aug 16, 2024	40.15	40.21	39.75	40.21	40.17	213,400
Aug 15, 2024	40.52	40.58	40.06	40.19	40.15	207,200
Aug 14, 2024	40.31	40.31	39.61	39.67	39.63	151,500
Aug 13, 2024	40.38	40.38	39.99	40.15	40.11	264,700
Aug 12, 2024	40.36	40.36	39.84	39.97	39.93	157,700
Aug 9, 2024	40.11	40.32	39.88	40.31	40.27	151,300
Aug 8, 2024	39.49	40.17	39.44	40.16	40.12	160,400
Aug 7, 2024	39.05	39.39	38.52	39.22	39.18	332,300
Aug 6, 2024	38.06	39.02	37.94	38.52	38.48	188,900
Aug 5, 2024	37.38	38.43	36.78	38.02	37.98	336,600
Aug 2, 2024	38.09	38.81	37.79	38.70	38.66	288,400
Aug 1, 2024	40.06	40.19	38.51	39.29	39.25	487,300
Jul 31, 2024	40.08	40.76	39.50	40.20	40.16	483,900
Jul 30, 2024	40.31	40.62	39.72	39.74	39.70	272,600
Jul 29, 2024	40.88	40.96	40.02	40.09	40.05	194,600
Jul 26, 2024	40.91	41.17	40.55	40.77	40.73	237,800
Jul 25, 2024	40.14	41.14	39.67	40.21	40.17	313,700
Jul 24, 2024	40.59	40.96	39.99	40.07	40.03	239,900
Jul 23, 2024	40.15	41.34	40.15	40.91	40.87	233,700
Jul 22, 2024	40.11	40.40	39.48	40.35	40.31	175,900
Jul 19, 2024	40.18	40.18	39.46	39.83	39.79	321,600
Jul 18, 2024	40.40	41.11	40.12	40.21	40.17	206,100
Jul 17, 2024	41.59	42.13	40.72	40.73	40.69	347,900
Jul 16, 2024	40.41	41.89	40.32	41.76	41.72	357,200
Jul 15, 2024	39.14	40.20	39.03	39.99	39.95	288,600
Jul 12, 2024	39.20	39.38	38.71	38.81	38.77	256,700
Jul 11, 2024	38.59	39.29	38.43	38.86	38.82	314,500
Jul 10, 2024	37.92	38.22	37.89	38.01	37.97	269,900
Jul 9, 2024	38.35	38.61	37.74	37.78	37.74	283,700
Jul 8, 2024	38.58	38.98	38.31	38.33	38.29	230,500
Jul 5, 2024	38.25	38.47	37.88	38.28	38.24	215,700
Jul 3, 2024	38.05	38.44	37.93	38.40	38.36	120,200
Jul 2, 2024	37.55	38.18	37.43	38.06	38.02	268,300
Jul 1, 2024	38.24	38.33	37.26	37.56	37.52	307,400
Jun 28, 2024	38.37	38.89	37.74	38.18	38.14	804,100
Jun 27, 2024	38.48	38.48	37.59	38.04	38.00	441,800
Jun 26, 2024	37.29	38.45	37.19	38.16	38.12	714,200
Jun 25, 2024	35.62	38.34	35.18	37.44	37.40	1,169,700
Jun 24, 2024	38.78	39.46	38.57	38.60	38.56	1,009,000
Jun 21, 2024	38.06	38.53	37.94	38.50	38.46	806,000
Jun 20, 2024	38.50	39.04	38.42	38.56	38.52	357,300
Jun 18, 2024	38.13	38.84	38.04	38.54	38.50	297,000
Jun 17, 2024	37.78	38.50	37.78	38.22	38.18	249,000
Jun 14, 2024	38.13	38.30	37.50	37.89	37.85	408,900
Jun 13, 2024	38.44	38.67	37.82	38.65	38.61	215,700
Jun 12, 2024	38.64	39.23	38.54	38.64	38.60	194,900
Jun 11, 2024	37.68	37.92	37.44	37.86	37.82	179,900
Jun 10, 2024	37.43	37.97	37.42	37.96	37.92	248,200
Jun 7, 2024	38.06	38.28	37.73	37.87	37.83	223,900
Jun 6, 2024	38.82	38.82	37.89	38.34	38.30	286,100
Jun 5, 2024	38.46	39.02	38.31	38.83	38.79	169,300
Jun 4, 2024	38.34	38.60	37.79	38.17	38.13	269,100
Jun 3, 2024	39.32	39.49	38.41	38.60	38.56	303,600
May 31, 2024	38.80	39.46	38.62	39.32	39.28	471,200
May 30, 2024	37.86	38.88	37.86	38.77	38.73	231,000
May 29, 2024	37.62	38.05	37.22	37.69	37.65	200,500
May 28, 2024	38.44	38.44	37.70	37.91	37.87	176,000
May 24, 2024	38.22	38.35	37.96	38.24	38.20	120,200
May 23, 2024	38.31	38.34	37.86	37.94	37.90	172,500
May 22, 2024	38.44	38.67	37.88	38.31	38.27	209,400
May 21, 2024	37.75	38.62	37.75	38.43	38.39	247,600
May 20, 2024	37.56	38.19	37.52	37.89	37.85	212,600
May 17, 2024	37.67	37.92	37.42	37.71	37.67	317,200
May 16, 2024	37.72	37.73	37.18	37.59	37.55	144,200
May 15, 2024	37.60	38.04	37.51	37.75	37.71	150,800
May 14, 2024	38.00	38.06	37.33	37.39	37.35	219,000
May 13, 2024	38.73	38.92	37.60	37.60	37.56	226,800
May 10, 2024	37.66	38.66	37.49	38.65	38.61	270,400
May 9, 2024	37.63	37.68	37.35	37.54	37.50	191,800
May 8, 2024	37.72	38.06	37.49	37.53	37.49	202,100
May 7, 2024	37.67	38.31	37.67	37.86	37.82	280,800
May 6, 2024	37.00	37.69	36.99	37.57	37.53	217,000
May 3, 2024	36.68	36.87	36.38	36.83	36.80	209,500
May 2, 2024	35.79	36.52	35.79	36.48	36.45	246,700
May 1, 2024	35.65	35.81	35.12	35.49	35.46	379,600
Apr 30, 2024	36.25	36.38	35.62	35.63	35.60	373,100
Apr 29, 2024	36.27	36.52	36.20	36.34	36.31	190,400
Apr 26, 2024	35.95	36.44	35.95	36.14	36.11	237,100
Apr 25, 2024	35.83	36.12	35.47	36.03	36.00	308,300
Apr 24, 2024	35.94	36.40	35.85	36.17	36.14	237,200
Apr 23, 2024	35.24	36.26	35.24	36.04	36.01	285,100
Apr 22, 2024	35.14	35.53	35.07	35.24	35.21	251,900
Apr 19, 2024	34.64	35.18	34.64	35.02	34.99	411,200
Apr 18, 2024	34.76	35.00	34.60	34.75	34.72	453,900
Apr 17, 2024	35.13	35.20	34.59	34.75	34.72	301,000
Apr 16, 2024	35.01	35.34	34.84	34.92	34.89	346,100
Apr 15, 2024	35.22	35.44	34.69	35.06	35.03	440,100
Apr 12, 2024	35.08	35.46	34.96	35.04	35.01	247,900
Apr 11, 2024	35.08	35.35	34.87	35.32	35.29	184,100
Apr 10, 2024	34.85	35.08	34.60	34.97	34.94	250,200
Apr 9, 2024	35.50	35.67	35.01	35.22	35.19	183,600
Apr 8, 2024	35.40	35.60	35.34	35.45	35.42	121,700
Apr 5, 2024	34.87	35.42	34.87	35.19	35.16	226,300
Apr 4, 2024	35.19	35.37	34.69	34.83	34.80	264,400
Apr 3, 2024	34.80	35.28	34.80	34.95	34.92	233,000
Apr 2, 2024	35.20	35.27	34.47	34.91	34.88	480,600
Apr 1, 2024	35.91	35.91	35.35	35.50	35.47	260,100

PSIX Power Solutions International, Inc.

26.19

-10.46%

CR Crane Company

152.02

-2.50%

HLIO Helios Technologies, Inc.

32.27

-5.17%

FLS Flowserve Corporation

48.78

-2.87%

MWA Mueller Water Products, Inc.

25.51

-3.11%

GTES Gates Industrial Corporation plc

18.42

-4.71%

PNR Pentair plc

86.84

-2.77%

ATS ATS Corporation

25.92

-3.57%

THR Thermon Group Holdings, Inc.

28.40

-1.90%

MHVIY Mitsubishi Heavy Industries Ltd

34.73

-2.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Enerpac Tool Group Corp. (EPAC)

Related Tickers