Dark

EPAC
Enerpac Tool Group Corp.
stock NYSE

At Close

Dec 19, 2025 3:59:49 PM EST

37.19USD+3.854%(+1.38)1,920,585

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 18, 2025 9:19:30 AM EST

34.00USD-5.054%(-1.81)0

After-hours

Dec 19, 2025 4:13:30 PM EST

37.23USD+0.108%(+0.04)2,593

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	35.6400	37.5000	35.4650	37.2300	+3.965%	1,920,585	0.000%
2025-12-18	35.1300	37.0200	35.0101	35.8100	-8.788%	1,395,937	+3.965%
2025-12-17	39.4100	39.7700	38.9750	39.2600	-0.355%	578,830	-5.171%
2025-12-16	39.9800	40.3600	39.1650	39.4000	-1.451%	529,374	-5.508%
2025-12-15	40.9200	40.9700	39.8212	39.9800	-1.333%	632,113	-6.878%
2025-12-12	40.1600	41.7300	39.7201	40.5200	+0.771%	827,051	-8.119%
2025-12-11	39.2000	40.4800	39.2000	40.2100	+2.813%	412,398	-7.411%
2025-12-10	37.5200	39.3750	37.2300	39.1100	+4.016%	425,130	-4.807%
2025-12-09	36.9500	37.7250	36.9000	37.6000	+0.940%	370,610	-0.984%
2025-12-08	37.4000	37.5500	36.8011	37.2500	+0.188%	359,221	-0.054%
2025-12-05	37.3800	37.8555	37.0500	37.1800	-1.143%	282,335	+0.134%
2025-12-04	37.5400	37.8500	37.3100	37.6100	-0.080%	241,234	-1.010%
2025-12-03	37.4700	37.9200	37.3100	37.6400	+0.857%	288,331	-1.089%
2025-12-02	37.4300	37.4650	36.6600	37.3200	+0.242%	323,976	-0.241%
2025-12-01	37.6900	38.1900	37.2000	37.2300	-1.690%	420,626	0.000%
2025-11-28	37.7900	37.9800	37.6050	37.8700	+0.159%	158,499	-1.690%
2025-11-26	37.7200	38.3000	37.6411	37.8100	-0.605%	554,147	-1.534%
2025-11-25	37.5700	38.5836	37.3950	38.0400	+2.066%	411,959	-2.129%
2025-11-24	37.8600	38.2500	37.1400	37.2700	-1.376%	466,718	-0.107%
2025-11-21	37.3800	38.3008	37.1450	37.7900	+1.641%	269,757	-1.482%
2025-11-20	38.0700	38.3400	36.9120	37.1800	-0.853%	293,740	+0.134%
2025-11-19	37.1200	37.7000	37.1200	37.5000	+0.509%	304,066	-0.720%
2025-11-18	37.7600	38.1100	37.2900	37.3100	-1.244%	319,057	-0.214%
2025-11-17	38.7900	39.1150	37.7600	37.7800	-2.528%	349,223	-1.456%
2025-11-14	38.4900	38.9100	38.2700	38.7600	-0.155%	407,274	-3.947%
2025-11-13	39.7900	40.3050	38.7600	38.8200	-3.264%	409,720	-4.096%
2025-11-12	40.1600	40.7300	40.1200	40.1300	-0.075%	293,226	-7.227%
2025-11-11	40.2900	40.4850	39.9900	40.1600	-0.174%	181,229	-7.296%
2025-11-10	40.5000	40.9700	39.9800	40.2300	-0.025%	322,864	-7.457%
2025-11-07	40.4600	40.7400	39.9255	40.2400	-0.716%	307,107	-7.480%
2025-11-06	41.1400	41.7300	40.3500	40.5300	-1.602%	336,858	-8.142%
2025-11-05	40.4800	41.3800	40.4350	41.1900	+1.905%	230,169	-9.614%
2025-11-04	40.8800	40.9750	40.1400	40.4200	-1.655%	299,229	-7.892%
2025-11-03	40.9700	41.2500	40.3200	41.1000	+0.146%	339,176	-9.416%
2025-10-31	41.2600	41.4442	40.6100	41.0400	-0.219%	343,235	-9.284%
2025-10-30	41.5000	42.1400	40.8800	41.1300	-1.391%	463,724	-9.482%
2025-10-29	41.5000	42.4800	41.2900	41.7100	+0.289%	383,837	-10.741%
2025-10-28	41.5400	41.8300	41.2900	41.5900	-0.526%	279,942	-10.483%
2025-10-27	42.5900	42.5900	41.5850	41.8100	-1.554%	311,453	-10.954%
2025-10-24	42.8600	42.8600	42.1000	42.4700	+0.071%	312,008	-12.338%
2025-10-23	41.8700	42.4690	41.7000	42.4400	+1.337%	382,348	-12.276%
2025-10-22	42.5000	42.7900	41.2910	41.8800	-1.436%	466,387	-11.103%
2025-10-21	41.7000	43.2200	41.7000	42.4900	+1.384%	324,795	-12.379%
2025-10-20	42.8100	42.9000	41.5900	41.9100	-0.167%	338,596	-11.167%
2025-10-17	42.1000	42.2700	41.1900	41.9800	-0.616%	520,647	-11.315%
2025-10-16	42.2000	45.0000	41.4800	42.2400	+4.788%	749,846	-11.861%
2025-10-15	40.5600	41.0600	40.1900	40.3100	0.000%	440,806	-7.641%
2025-10-14	39.0400	40.5100	39.0400	40.3100	+1.973%	243,363	-7.641%
2025-10-13	38.9900	39.5800	38.9200	39.5300	+2.303%	266,382	-5.818%
2025-10-10	38.9800	39.2850	38.1900	38.6400	-0.898%	337,719	-3.649%
2025-10-09	39.5600	39.6500	38.8300	38.9900	-2.011%	300,269	-4.514%
2025-10-08	40.1600	40.2899	39.6700	39.7900	-0.126%	385,809	-6.434%
2025-10-07	40.4100	40.7500	39.6100	39.8400	-1.751%	230,193	-6.551%
2025-10-06	41.3900	41.3900	40.5300	40.5500	-1.816%	317,075	-8.187%
2025-10-03	41.4700	41.8800	41.2900	41.3000	+0.170%	226,530	-9.855%
2025-10-02	40.9200	41.2600	40.7200	41.2300	+0.684%	260,137	-9.702%
2025-10-01	40.7100	41.0400	40.4200	40.9500	-0.122%	282,323	-9.084%
2025-09-30	40.6100	41.0250	40.3850	41.0000	+1.160%	389,129	-9.195%
2025-09-29	40.4100	40.6500	39.9000	40.5300	+0.821%	276,300	-8.142%
2025-09-26	39.7700	40.2450	39.7100	40.2000	+1.234%	199,881	-7.388%
2025-09-25	40.4000	40.4100	39.6100	39.7100	-1.854%	302,937	-6.245%
2025-09-24	40.6600	41.0100	40.2600	40.4600	-0.712%	257,843	-7.983%
2025-09-23	41.0800	41.3500	40.5500	40.7500	-0.318%	304,258	-8.638%
2025-09-22	41.0600	41.1700	40.6400	40.8800	-0.341%	385,652	-8.929%
2025-09-19	42.7300	42.8000	40.3400	41.0200	-4.092%	1,440,855	-9.239%
2025-09-18	42.3800	43.3100	42.1750	42.7700	+1.255%	488,129	-12.953%
2025-09-17	42.1100	43.5800	42.0500	42.2400	+0.285%	371,411	-11.861%
2025-09-16	42.3600	42.6100	41.6100	42.1200	-0.871%	267,713	-11.610%
2025-09-15	42.6400	43.1600	42.2650	42.4900	-0.422%	366,106	-12.379%
2025-09-12	43.1500	43.1900	42.5000	42.6700	-1.432%	390,853	-12.749%
2025-09-11	42.3600	43.3700	42.1176	43.2900	+2.268%	359,287	-13.999%
2025-09-10	41.3000	42.9500	41.2200	42.3300	+2.918%	852,123	-12.048%
2025-09-09	42.1500	42.6300	40.9000	41.1300	-3.064%	368,939	-9.482%
2025-09-08	42.8000	42.8000	42.1000	42.4300	-0.609%	334,954	-12.255%
2025-09-05	42.7800	43.3200	42.5000	42.6900	+0.755%	414,477	-12.790%
2025-09-04	42.0200	42.3750	41.5000	42.3700	+1.073%	277,270	-12.131%
2025-09-03	41.7700	42.2500	41.5900	41.9200	-0.048%	273,580	-11.188%
2025-09-02	41.7000	42.0600	41.3850	41.9400	-0.945%	213,228	-11.230%
2025-08-29	42.9400	42.9400	42.1000	42.3400	-1.259%	257,569	-12.069%
2025-08-28	42.9200	42.9200	42.0950	42.8800	+0.210%	276,784	-13.176%
2025-08-27	42.7200	43.4350	42.6900	42.7900	-0.349%	208,031	-12.994%
2025-08-26	43.5100	43.9600	42.8200	42.9400	-1.378%	290,623	-13.298%
2025-08-25	43.6000	43.7875	43.3600	43.5400	-0.389%	370,763	-14.492%
2025-08-22	42.2200	44.2500	42.1600	43.7100	+4.295%	330,223	-14.825%
2025-08-21	41.8300	42.1450	41.7950	41.9100	-0.048%	215,805	-11.167%
2025-08-20	42.5700	42.8150	41.8200	41.9300	-1.503%	390,412	-11.209%
2025-08-19	42.4500	43.3200	42.3466	42.5700	+0.377%	307,433	-12.544%
2025-08-18	41.8500	42.6600	41.6500	42.4100	+1.557%	352,080	-12.214%
2025-08-15	41.9300	42.0150	41.3600	41.7600	-0.048%	521,799	-10.848%
2025-08-14	42.1500	42.4399	41.4100	41.7800	-2.860%	460,017	-10.890%
2025-08-13	41.9000	43.0800	41.7800	43.0100	+2.944%	342,221	-13.439%
2025-08-12	40.9900	41.8000	40.7100	41.7800	+3.084%	495,247	-10.890%
2025-08-11	40.3700	40.6100	39.9900	40.5300	+0.621%	307,990	-8.142%
2025-08-08	40.5000	40.9100	40.1200	40.2800	-0.445%	406,101	-7.572%
2025-08-07	40.5100	40.5100	39.9300	40.4600	+0.747%	352,176	-7.983%
2025-08-06	39.6900	40.3000	39.3500	40.1600	+0.930%	472,669	-7.296%
2025-08-05	38.4800	39.8000	38.4800	39.7900	+3.755%	432,619	-6.434%
2025-08-04	37.7500	38.3700	37.7500	38.3500	+2.239%	345,736	-2.920%
2025-08-01	37.7200	38.0400	37.3700	37.5100	-2.597%	471,388	-0.746%
2025-07-31	38.0100	39.0000	38.0100	38.5100	+0.026%	394,163	-3.324%
2025-07-30	38.4200	39.2400	38.2301	38.5000	-0.078%	410,854	-3.299%
2025-07-29	38.9400	39.2400	38.4200	38.5300	-0.207%	420,293	-3.374%
2025-07-28	38.3600	39.1600	38.1638	38.6100	+0.625%	363,890	-3.574%
2025-07-25	37.7600	38.4900	37.4900	38.3700	+2.347%	272,482	-2.971%
2025-07-24	37.2400	37.5500	36.9900	37.4900	-0.610%	327,174	-0.694%
2025-07-23	37.5500	37.7600	37.3850	37.7200	+1.343%	246,494	-1.299%
2025-07-22	36.9200	37.5400	36.9200	37.2200	+0.540%	378,122	+0.027%
2025-07-21	38.7000	38.7000	37.0100	37.0200	-3.493%	312,276	+0.567%
2025-07-18	38.8100	38.8100	37.9700	38.3600	-0.519%	493,912	-2.946%
2025-07-17	37.4000	38.5900	37.4000	38.5600	+3.433%	525,769	-3.449%
2025-07-16	37.0100	37.2800	36.6000	37.2800	+0.893%	439,170	-0.134%
2025-07-15	37.5200	37.7800	36.8300	36.9500	-1.124%	382,123	+0.758%
2025-07-14	37.6800	37.6800	36.5100	37.3700	-0.717%	481,463	-0.375%
2025-07-11	37.6200	38.3150	37.5150	37.6400	-1.233%	462,025	-1.089%
2025-07-10	37.8900	38.5400	37.8900	38.1100	+0.369%	356,910	-2.309%
2025-07-09	37.9600	38.0900	37.3300	37.9700	+0.132%	568,552	-1.949%
2025-07-08	37.7400	38.5200	37.5950	37.9200	+0.584%	578,568	-1.820%
2025-07-07	37.9600	38.4899	37.6300	37.7000	-0.920%	1,260,634	-1.247%
2025-07-03	38.3200	38.4900	37.6400	38.0500	+0.158%	551,053	-2.155%
2025-07-02	39.9800	39.9800	37.7100	37.9900	-3.969%	1,141,752	-2.001%
2025-07-01	40.1800	41.1900	39.5300	39.5600	-2.465%	699,663	-5.890%
2025-06-30	41.5900	41.6400	39.9500	40.5600	-2.336%	817,126	-8.210%
2025-06-27	45.0000	45.5400	41.0400	41.5300	-5.913%	1,053,455	-10.354%
2025-06-26	43.1800	44.1400	43.1800	44.1400	+2.223%	777,055	-15.655%
2025-06-25	43.4400	43.4400	42.9200	43.1800	-0.415%	437,698	-13.780%
2025-06-24	43.4000	43.4900	42.8750	43.3600	+0.603%	172,164	-14.137%
2025-06-23	42.0800	43.1500	41.9100	43.1000	+2.084%	224,424	-13.619%
2025-06-20	42.1800	42.3800	41.8000	42.2200	+0.692%	453,669	-11.819%
2025-06-18	42.0900	42.6100	41.8700	41.9300	-0.451%	194,840	-11.209%
2025-06-17	42.2100	42.7540	42.0900	42.1200	-1.266%	191,730	-11.610%
2025-06-16	42.4400	42.8000	42.3101	42.6600	+1.162%	228,441	-12.729%
2025-06-13	42.1100	42.5700	41.9700	42.1700	-1.495%	214,767	-11.714%
2025-06-12	43.0000	43.0500	42.5700	42.8100	-0.880%	169,512	-13.034%
2025-06-11	43.6700	43.8300	43.1000	43.1900	-0.438%	297,717	-13.799%
2025-06-10	43.4800	43.7700	43.2100	43.3800	-0.161%	211,138	-14.177%
2025-06-09	43.2300	43.8100	42.9600	43.4500	+1.047%	544,656	-14.315%
2025-06-06	43.4800	43.6600	42.9900	43.0000	+0.350%	271,728	-13.419%
2025-06-05	42.8600	43.1200	42.5300	42.8500	+0.304%	239,708	-13.116%
2025-06-04	42.9300	43.0550	42.5000	42.7200	+0.070%	184,411	-12.851%
2025-06-03	42.4100	42.8200	42.3103	42.6900	+1.018%	218,305	-12.790%
2025-06-02	42.6800	42.8000	41.9900	42.2600	-1.446%	148,918	-11.903%
2025-05-30	43.1300	43.2750	42.5950	42.8800	-0.603%	279,900	-13.176%
2025-05-29	43.1500	43.2000	42.7425	43.1400	+0.489%	147,761	-13.700%
2025-05-28	43.7000	43.8399	42.8600	42.9300	-1.919%	143,112	-13.277%
2025-05-27	43.1300	43.8350	43.0000	43.7700	+2.891%	159,842	-14.942%
2025-05-23	42.3900	42.8300	42.3900	42.5400	-1.276%	180,926	-12.482%
2025-05-22	43.4700	43.6500	43.0700	43.0900	-1.531%	152,604	-13.599%
2025-05-21	44.2200	44.6300	43.7200	43.7600	-2.799%	161,095	-14.922%
2025-05-20	45.0600	45.3850	44.9600	45.0200	-0.706%	108,757	-17.303%
2025-05-19	44.8300	45.4200	44.8300	45.3400	-0.132%	157,812	-17.887%
2025-05-16	45.1600	45.6800	44.8389	45.4000	+0.665%	223,995	-17.996%
2025-05-15	45.2800	45.9600	44.9800	45.1000	-0.573%	202,004	-17.450%
2025-05-14	45.8400	45.9100	45.3300	45.3600	-1.563%	132,621	-17.923%
2025-05-13	45.7800	46.3900	45.7150	46.0800	+1.252%	182,142	-19.206%
2025-05-12	44.7000	45.8550	44.5300	45.5100	+4.886%	293,800	-18.194%
2025-05-09	43.3600	43.8200	43.1400	43.3900	+0.370%	202,901	-14.197%
2025-05-08	42.2800	43.8400	42.1950	43.2300	+3.694%	214,700	-13.879%
2025-05-07	41.9700	42.1900	41.3750	41.6900	+0.048%	239,708	-10.698%
2025-05-06	41.5500	41.8200	41.1500	41.6700	-0.904%	249,822	-10.655%
2025-05-05	41.4700	42.3000	41.4200	42.0500	+0.358%	283,461	-11.463%
2025-05-02	41.2600	42.1500	41.1950	41.9000	+3.075%	158,605	-11.146%
2025-05-01	40.6600	41.0800	40.0700	40.6500	+0.694%	218,808	-8.413%
2025-04-30	40.1300	40.6088	39.4200	40.3700	-0.247%	243,412	-7.778%
2025-04-29	39.9200	40.8200	39.8050	40.4700	+0.923%	193,709	-8.006%
2025-04-28	39.9900	40.6100	39.5800	40.1000	-0.323%	218,356	-7.157%
2025-04-25	39.8400	40.2400	39.5850	40.2300	+0.249%	197,110	-7.457%
2025-04-24	38.7600	40.3990	38.7600	40.1300	+2.713%	266,717	-7.227%
2025-04-23	39.5900	40.2900	38.8750	39.0700	+1.745%	314,589	-4.709%
2025-04-22	37.9700	38.6150	37.6000	38.4000	+2.701%	416,733	-3.047%
2025-04-21	37.9000	38.1800	37.1000	37.3900	-2.883%	283,733	-0.428%
2025-04-17	38.6400	39.0837	37.9900	38.5000	-0.440%	341,976	-3.299%
2025-04-16	39.5700	39.7150	38.2200	38.6700	-2.545%	304,834	-3.724%
2025-04-15	39.8200	40.5700	39.6600	39.6800	-0.924%	271,051	-6.174%
2025-04-14	40.3700	40.7350	39.5700	40.0500	+0.150%	308,944	-7.041%
2025-04-11	39.3900	40.1700	38.6700	39.9900	+1.678%	331,054	-6.902%
2025-04-10	39.8800	40.1600	38.4000	39.3300	-3.366%	318,174	-5.339%
2025-04-09	37.0500	41.0950	36.9200	40.7000	+8.620%	589,777	-8.526%
2025-04-08	39.8000	40.7700	36.9804	37.4700	-3.153%	576,670	-0.641%
2025-04-07	38.1500	41.0400	37.7600	38.6900	-2.470%	680,687	-3.774%
2025-04-04	40.0000	40.6800	39.0800	39.6700	-6.549%	513,875	-6.151%
2025-04-03	43.9700	44.5000	42.2800	42.4500	-7.858%	314,552	-12.297%
2025-04-02	45.2300	46.0800	45.1200	46.0700	-0.173%	326,009	-19.188%
2025-04-01	44.4300	46.4300	44.4300	46.1500	+2.876%	318,945	-19.328%
2025-03-31	44.3600	45.1300	44.1700	44.8600	+0.134%	537,196	-17.008%
2025-03-28	45.9800	46.0300	44.4750	44.8000	-3.072%	218,500	-16.897%
2025-03-27	45.5700	46.8100	45.4600	46.2200	+1.560%	402,684	-19.450%
2025-03-26	47.2700	47.2700	45.5000	45.5100	-3.211%	378,453	-18.194%
2025-03-25	43.1800	47.2700	42.9550	47.0200	+8.391%	680,435	-20.821%
2025-03-24	43.0300	43.6400	42.4900	43.3800	+2.675%	520,733	-14.177%
2025-03-21	42.8900	42.9500	41.8600	42.2500	-2.515%	780,219	-11.882%
2025-03-20	43.5300	43.9900	43.0900	43.3400	-0.482%	291,861	-14.098%
2025-03-19	43.3200	43.7900	43.0000	43.5500	+1.232%	471,412	-14.512%
2025-03-18	43.3700	43.5000	42.9100	43.0200	-1.803%	288,112	-13.459%
2025-03-17	43.6200	44.2000	43.6050	43.8100	-0.341%	289,123	-15.019%
2025-03-14	43.3300	44.1000	42.9700	43.9600	+3.338%	264,049	-15.309%
2025-03-13	44.1500	44.2650	42.5300	42.5400	-3.428%	242,367	-12.482%
2025-03-12	45.1100	45.3000	44.0100	44.0500	-2.002%	251,086	-15.482%
2025-03-11	45.3400	45.6200	44.4800	44.9500	-0.288%	379,214	-17.175%
2025-03-10	45.4100	45.8400	44.5600	45.0800	-1.486%	421,346	-17.413%
2025-03-07	44.8700	45.9600	44.4800	45.7600	+1.644%	233,088	-18.641%
2025-03-06	43.5400	45.2400	43.3700	45.0200	+2.156%	387,376	-17.303%
2025-03-05	43.8800	44.2350	43.6650	44.0700	+0.479%	300,841	-15.521%
2025-03-04	44.1700	44.5300	43.8200	43.8600	-1.989%	335,111	-15.116%
2025-03-03	46.3800	46.5150	44.6350	44.7500	-3.285%	366,320	-16.804%
2025-02-28	45.4100	46.3800	45.3900	46.2700	+2.074%	468,297	-19.537%
2025-02-27	45.3400	45.7225	44.9950	45.3300	-0.198%	294,693	-17.869%
2025-02-26	46.3000	46.6000	45.3100	45.4200	-1.731%	406,867	-18.032%
2025-02-25	45.6100	47.0300	45.4400	46.2200	+2.099%	508,609	-19.450%
2025-02-24	45.6000	45.8300	45.0750	45.2700	-0.418%	574,958	-17.760%
2025-02-21	47.1700	47.1700	45.2700	45.4600	-2.697%	494,994	-18.104%
2025-02-20	47.0200	47.4700	46.7100	46.7200	-1.143%	300,379	-20.313%
2025-02-19	46.5300	47.2900	46.3850	47.2600	+0.596%	242,977	-21.223%
2025-02-18	46.1300	47.0950	46.1300	46.9800	+1.821%	249,937	-20.754%
2025-02-14	45.5700	46.4000	45.5200	46.1400	+1.854%	249,249	-19.311%
2025-02-13	45.0000	45.4200	44.6275	45.3000	+1.365%	238,855	-17.815%
2025-02-12	44.9600	45.8550	44.6300	44.6900	-2.466%	328,461	-16.693%
2025-02-11	45.3300	45.8300	45.1200	45.8200	+0.482%	193,281	-18.747%
2025-02-10	45.5900	46.0660	45.2400	45.6000	+0.352%	182,158	-18.355%
2025-02-07	45.7700	45.8350	45.3000	45.4400	-0.634%	216,498	-18.068%
2025-02-06	45.8700	45.9991	45.1900	45.7300	+0.175%	420,869	-18.587%
2025-02-05	45.6200	45.9300	45.3500	45.6500	+0.773%	169,281	-18.445%
2025-02-04	45.1000	45.4950	45.0907	45.3000	+0.044%	192,427	-17.815%
2025-02-03	44.5000	45.7200	44.3200	45.2800	+0.199%	371,322	-17.778%
2025-01-31	44.6100	45.4600	44.5548	45.1900	+0.623%	443,290	-17.615%
2025-01-30	43.8800	45.0700	43.7400	44.9100	+3.218%	311,273	-17.101%
2025-01-29	43.7400	44.5000	43.4950	43.5100	-0.594%	211,616	-14.433%
2025-01-28	43.6100	43.8900	43.1600	43.7700	+0.229%	168,303	-14.942%
2025-01-27	43.8200	43.8800	43.4600	43.6700	-1.110%	295,311	-14.747%
2025-01-24	44.5100	44.5300	43.6650	44.1600	-1.274%	258,918	-15.693%
2025-01-23	45.0200	45.2500	44.4700	44.7300	-0.622%	246,414	-16.767%
2025-01-22	45.3200	45.6000	44.9500	45.0100	-0.684%	245,487	-17.285%
2025-01-21	44.7100	45.8400	44.3200	45.3200	+2.349%	325,769	-17.851%
2025-01-17	43.8100	44.3300	43.7200	44.2800	+1.910%	212,753	-15.921%
2025-01-16	42.6300	43.6000	42.4750	43.4500	+2.211%	256,712	-14.315%
2025-01-15	43.3600	43.3600	42.0500	42.5100	+0.189%	280,342	-12.421%
2025-01-14	41.9200	42.4800	41.3800	42.4300	+1.848%	472,171	-12.255%
2025-01-13	40.4100	41.6600	40.4100	41.6600	+1.759%	272,086	-10.634%
2025-01-10	40.5400	41.1700	40.3800	40.9400	-0.631%	377,628	-9.062%
2025-01-08	40.4800	41.3400	40.4200	41.2000	+0.906%	375,931	-9.636%
2025-01-07	40.9600	41.0200	40.2700	40.8300	-0.633%	335,207	-8.817%
2025-01-06	40.6400	41.5550	40.5600	41.0900	+0.661%	350,100	-9.394%
2025-01-03	40.5000	40.8700	40.0800	40.8200	+1.391%	216,359	-8.795%
2025-01-02	41.4000	41.6100	40.2200	40.2600	-2.020%	219,416	-7.526%
2024-12-31	41.5800	41.7500	41.0200	41.0900	-0.725%	290,435	-9.394%
2024-12-30	41.2100	41.6700	40.5300	41.3900	+0.024%	260,954	-10.051%
2024-12-27	42.0700	42.3000	41.0300	41.3800	-1.873%	266,646	-10.029%
2024-12-26	42.1700	42.3790	41.9200	42.1700	-0.519%	236,627	-11.714%
2024-12-24	42.4900	42.5700	42.0500	42.3900	-0.047%	111,776	-12.173%
2024-12-23	44.1600	44.1600	42.1900	42.4100	-3.963%	442,460	-12.214%
2024-12-20	44.3000	45.6100	43.8000	44.1600	-1.582%	1,419,243	-15.693%
2024-12-19	43.6600	46.4800	43.0000	44.8700	-2.478%	859,569	-17.027%
2024-12-18	47.8300	48.3700	45.8100	46.0100	-2.830%	387,144	-19.083%
2024-12-17	48.4000	48.6567	46.8787	47.3500	-2.971%	396,987	-21.373%
2024-12-16	48.9500	49.4000	48.4300	48.8000	-0.082%	377,625	-23.709%
2024-12-13	48.4000	48.9800	48.2900	48.8400	+0.660%	290,068	-23.771%
2024-12-12	48.6800	48.6800	48.0800	48.5200	-0.676%	196,989	-23.269%
2024-12-11	48.5400	49.0300	48.3850	48.8500	+1.813%	330,393	-23.787%
2024-12-10	47.8300	48.3700	47.3950	47.9800	+0.293%	338,983	-22.405%
2024-12-09	47.5700	47.9200	46.9100	47.8400	+1.485%	326,121	-22.178%
2024-12-06	47.8000	47.8000	46.8950	47.1400	-0.695%	256,903	-21.022%
2024-12-05	48.7700	48.9400	47.1600	47.4700	-2.904%	237,638	-21.572%
2024-12-04	48.2100	48.9350	47.9300	48.8900	+1.347%	185,577	-23.849%
2024-12-03	49.4200	49.4200	48.1200	48.2400	-1.971%	235,819	-22.823%
2024-12-02	48.6100	49.4500	48.4900	49.2100	+1.969%	361,537	-24.345%
2024-11-29	48.0800	48.6900	48.0300	48.2600	+0.899%	264,696	-22.855%
2024-11-27	48.6100	48.8500	47.7400	47.8300	-1.341%	266,242	-22.162%
2024-11-26	49.1000	49.2800	48.3510	48.4800	-1.503%	476,907	-23.205%
2024-11-25	49.2100	49.7700	49.0700	49.2200	+0.985%	462,123	-24.360%
2024-11-22	48.0500	49.0200	48.0500	48.7400	+1.775%	303,424	-23.615%
2024-11-21	47.7300	48.6500	47.7300	47.8900	+0.779%	170,513	-22.259%
2024-11-20	46.7800	47.6000	46.5700	47.5200	+0.870%	174,306	-21.654%
2024-11-19	46.9000	47.1700	46.4100	47.1100	-0.296%	386,578	-20.972%
2024-11-18	47.7800	48.3500	47.2300	47.2500	-0.652%	332,770	-21.206%
2024-11-15	48.3900	48.4500	47.4200	47.5600	-1.143%	287,976	-21.720%
2024-11-14	49.0400	49.1500	47.8700	48.1100	-1.353%	347,259	-22.615%
2024-11-13	50.0000	50.0450	48.7400	48.7700	-1.930%	358,496	-23.662%
2024-11-12	51.6400	51.8000	49.6000	49.7300	-3.568%	358,470	-25.136%
2024-11-11	50.9300	51.9100	50.9300	51.5700	+1.316%	330,329	-27.807%
2024-11-08	50.9300	51.7900	50.8174	50.9000	+0.513%	332,563	-26.857%
2024-11-07	50.9700	51.3000	50.3650	50.6400	-0.706%	372,956	-26.481%
2024-11-06	48.9600	51.6400	48.9600	51.0000	+9.138%	682,297	-27.000%
2024-11-05	45.4700	46.7700	45.3750	46.7300	+2.839%	220,412	-20.330%
2024-11-04	44.4000	45.7900	44.2650	45.4400	+2.666%	420,216	-18.068%
2024-11-01	44.1400	44.6600	43.7500	44.2600	+0.317%	302,234	-15.883%
2024-10-31	44.0300	44.3600	43.6200	44.1200	+0.478%	443,295	-15.617%
2024-10-30	44.4600	44.7600	43.8800	43.9100	-1.635%	313,664	-15.213%
2024-10-29	44.4000	44.6400	44.0700	44.6400	-0.379%	300,161	-16.599%
2024-10-28	45.1000	45.1200	44.4250	44.8100	+0.089%	323,320	-16.916%
2024-10-25	44.0700	45.1700	44.0100	44.7700	+2.355%	374,326	-16.842%
2024-10-24	43.3000	43.7500	42.6650	43.7400	+0.575%	331,846	-14.883%
2024-10-23	43.5800	43.5950	43.1500	43.4900	-0.503%	311,699	-14.394%
2024-10-22	44.1700	44.5100	43.7100	43.7100	-1.131%	537,462	-14.825%
2024-10-21	44.1200	44.8800	43.6800	44.2100	+0.409%	537,775	-15.788%
2024-10-18	44.4400	44.5500	43.5050	44.0300	-1.234%	759,332	-15.444%
2024-10-17	42.9500	44.6300	42.9500	44.5800	+3.530%	537,432	-16.487%
2024-10-16	38.9000	43.3800	38.3600	43.0600	-1.080%	968,459	-13.539%
2024-10-15	43.8200	44.1600	43.4100	43.5300	-0.865%	475,524	-14.473%
2024-10-14	43.7300	44.0500	43.4000	43.9100	+0.412%	322,509	-15.213%
2024-10-11	42.5300	43.9000	42.5300	43.7300	+2.846%	225,039	-14.864%
2024-10-10	41.9100	42.5200	41.7200	42.5200	+0.544%	315,984	-12.441%
2024-10-09	42.1700	42.7700	42.1200	42.2900	0.000%	273,111	-11.965%
2024-10-08	42.9200	42.9200	42.1900	42.2900	-1.030%	275,748	-11.965%
2024-10-07	42.3800	42.7600	42.1900	42.7300	+0.164%	274,954	-12.872%
2024-10-04	42.2100	42.7100	41.8450	42.6600	+2.548%	229,791	-12.729%
2024-10-03	41.6400	41.8300	41.3300	41.6000	-0.431%	326,726	-10.505%
2024-10-02	41.6900	42.2100	41.6550	41.7800	-0.239%	244,248	-10.890%
2024-10-01	41.7500	41.9550	40.9300	41.8800	-0.024%	269,444	-11.103%
2024-09-30	41.6300	42.0000	41.4800	41.8900	+0.072%	253,384	-11.124%
2024-09-27	42.0200	42.5800	41.7400	41.8600	+0.360%	244,898	-11.061%
2024-09-26	42.9900	43.0000	41.7100	41.7100	-1.882%	293,719	-10.741%
2024-09-25	42.0000	42.9900	41.6700	42.5100	+1.287%	309,552	-12.421%
2024-09-24	41.9100	42.0800	41.6300	41.9700	+0.599%	254,424	-11.294%
2024-09-23	42.1600	42.4750	41.7100	41.7200	-0.477%	189,675	-10.762%
2024-09-20	41.9500	42.4600	41.5100	41.9200	-0.214%	889,332	-11.188%
2024-09-19	42.4100	42.8600	41.8600	42.0100	+1.327%	262,084	-11.378%
2024-09-18	41.7200	41.8500	41.1200	41.4600	-0.217%	354,575	-10.203%
2024-09-17	41.9700	42.2150	41.3200	41.5500	-0.048%	279,778	-10.397%
2024-09-16	41.4400	41.7400	40.9650	41.5700	+0.874%	144,920	-10.440%
2024-09-13	40.6300	41.3500	40.4600	41.2100	+2.538%	165,236	-9.658%
2024-09-12	39.8000	40.2500	39.4350	40.1900	+1.721%	139,750	-7.365%
2024-09-11	38.9400	39.6600	38.4200	39.5100	+1.049%	193,611	-5.771%
2024-09-10	39.4200	39.7150	38.8240	39.1000	-0.509%	323,886	-4.783%
2024-09-09	39.2600	39.5500	38.8900	39.3000	+0.332%	455,864	-5.267%
2024-09-06	39.8300	40.0600	39.1000	39.1700	-1.903%	207,448	-4.953%
2024-09-05	40.1400	40.2300	39.6950	39.9300	+0.025%	235,669	-6.762%
2024-09-04	39.6500	40.1000	39.6100	39.9200	+0.125%	256,188	-6.738%
2024-09-03	40.7900	40.8800	39.6600	39.8700	-3.322%	276,440	-6.622%
2024-08-30	41.0100	41.3600	40.4600	41.2400	+1.302%	321,669	-9.724%
2024-08-29	40.6600	41.3600	40.3000	40.7100	+0.992%	336,758	-8.548%
2024-08-28	40.6200	40.6850	40.1600	40.3100	-0.836%	161,369	-7.641%
2024-08-27	40.6600	40.8700	40.3250	40.6500	-0.465%	149,890	-8.413%
2024-08-26	41.0000	41.2100	40.7600	40.8400	+0.319%	133,567	-8.839%
2024-08-23	40.3800	41.1100	40.1700	40.7100	+1.648%	156,364	-8.548%
2024-08-22	40.1300	40.3100	39.9200	40.0500	-0.224%	89,010	-7.041%
2024-08-21	40.0700	40.5200	39.8715	40.1400	+0.956%	117,188	-7.250%
2024-08-20	40.0600	40.1600	39.7200	39.7600	-1.266%	152,659	-6.363%
2024-08-19	40.4000	40.4000	39.9400	40.2700	+0.149%	142,800	-7.549%
2024-08-16	40.1500	40.2100	39.7500	40.2100	+0.050%	195,119	-7.411%
2024-08-15	40.5200	40.5800	40.0600	40.1900	+1.311%	203,360	-7.365%
2024-08-14	40.3100	40.3100	39.6100	39.6700	-1.196%	147,784	-6.151%
2024-08-13	40.3800	40.3800	39.9900	40.1500	+0.450%	250,995	-7.273%
2024-08-12	40.3600	40.3600	39.8350	39.9700	-0.843%	142,689	-6.855%
2024-08-09	40.1100	40.3200	39.8800	40.3100	+0.374%	141,236	-7.641%
2024-08-08	39.4900	40.1700	39.4350	40.1600	+2.397%	152,737	-7.296%
2024-08-07	39.0500	39.3900	38.5200	39.2200	+1.817%	326,252	-5.074%
2024-08-06	38.0600	39.0200	37.9400	38.5200	+1.315%	186,322	-3.349%
2024-08-05	37.3800	38.4300	36.7750	38.0200	-1.757%	331,668	-2.078%
2024-08-02	38.0900	38.8100	37.7900	38.7000	-1.502%	281,869	-3.798%
2024-08-01	40.0600	40.1850	38.5050	39.2900	-2.264%	480,636	-5.243%
2024-07-31	40.0800	40.7550	39.5000	40.2000	+1.158%	467,159	-7.388%
2024-07-30	40.3100	40.6200	39.7200	39.7400	-0.873%	264,580	-6.316%
2024-07-29	40.8800	40.9600	40.0200	40.0900	-1.668%	191,491	-7.134%
2024-07-26	40.9100	41.1678	40.5500	40.7700	+1.393%	229,448	-8.683%
2024-07-25	40.1400	41.1400	39.6700	40.2100	+0.349%	297,643	-7.411%
2024-07-24	40.5900	40.9600	39.9900	40.0700	-2.053%	230,814	-7.088%
2024-07-23	40.1500	41.3400	40.1500	40.9100	+1.388%	219,692	-8.995%
2024-07-22	40.1100	40.4000	39.4750	40.3500	+1.306%	160,593	-7.732%
2024-07-19	40.1800	40.1800	39.4600	39.8300	-0.945%	311,412	-6.528%
2024-07-18	40.4000	41.1100	40.1200	40.2100	-1.277%	191,919	-7.411%
2024-07-17	41.5900	42.1300	40.7200	40.7300	-2.466%	329,881	-8.593%
2024-07-16	40.4100	41.8900	40.3150	41.7600	+4.426%	343,412	-10.848%
2024-07-15	39.1400	40.2000	39.0350	39.9900	+3.040%	281,778	-6.902%
2024-07-12	39.2000	39.3800	38.7100	38.8100	-0.129%	230,517	-4.071%
2024-07-11	38.5900	39.2900	38.4300	38.8600	+2.236%	304,008	-4.195%
2024-07-10	37.9200	38.2200	37.8900	38.0100	+0.609%	266,766	-2.052%
2024-07-09	38.3500	38.6100	37.7400	37.7800	-1.435%	280,342	-1.456%
2024-07-08	38.5800	38.9750	38.3100	38.3300	+0.131%	228,560	-2.870%
2024-07-05	38.2500	38.4700	37.8800	38.2800	-0.312%	208,111	-2.743%
2024-07-03	38.0500	38.4400	37.9300	38.4000	+0.893%	120,019	-3.047%
2024-07-02	37.5500	38.1800	37.4300	38.0600	+1.331%	262,692	-2.181%

.dark-mode .kp3ghy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kp3ghy{ color: #333333; background-color: white; border: 2px solid #333333; }EPACEnerpac Tool Group Corp.stock NYSE

EPAC
Enerpac Tool Group Corp.
stock NYSE