Enerpac Tool Group Corp. (EPAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.86

+0.29

(+0.77%)

At close: 04:00PM EDT

37.70

-0.16

(-0.42%)

After hours:

06:23PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	37.67	38.31	37.67	37.86	37.86	280,800
May 06, 2024	37.00	37.69	36.99	37.57	37.57	217,000
May 03, 2024	36.68	36.87	36.38	36.83	36.83	209,500
May 02, 2024	35.79	36.52	35.79	36.48	36.48	246,700
May 01, 2024	35.65	35.81	35.12	35.49	35.49	379,600
Apr 30, 2024	36.25	36.38	35.62	35.63	35.63	373,100
Apr 29, 2024	36.27	36.52	36.20	36.34	36.34	190,400
Apr 26, 2024	35.95	36.44	35.95	36.14	36.14	237,100
Apr 25, 2024	35.83	36.12	35.47	36.03	36.03	308,300
Apr 24, 2024	35.94	36.40	35.85	36.17	36.17	237,200
Apr 23, 2024	35.24	36.26	35.24	36.04	36.04	285,100
Apr 22, 2024	35.14	35.53	35.07	35.24	35.24	251,900
Apr 19, 2024	34.64	35.18	34.64	35.02	35.02	411,200
Apr 18, 2024	34.76	35.00	34.60	34.75	34.75	453,900
Apr 17, 2024	35.13	35.20	34.59	34.75	34.75	301,000
Apr 16, 2024	35.01	35.34	34.84	34.92	34.92	346,100
Apr 15, 2024	35.22	35.44	34.69	35.06	35.06	440,100
Apr 12, 2024	35.08	35.46	34.96	35.04	35.04	247,900
Apr 11, 2024	35.08	35.35	34.87	35.32	35.32	184,100
Apr 10, 2024	34.85	35.08	34.60	34.97	34.97	250,200
Apr 09, 2024	35.50	35.67	35.01	35.22	35.22	183,600
Apr 08, 2024	35.40	35.60	35.34	35.45	35.45	121,700
Apr 05, 2024	34.87	35.42	34.87	35.19	35.19	226,300
Apr 04, 2024	35.19	35.37	34.69	34.83	34.83	264,400
Apr 03, 2024	34.80	35.28	34.80	34.95	34.95	233,000
Apr 02, 2024	35.20	35.27	34.47	34.91	34.91	480,600
Apr 01, 2024	35.91	35.91	35.35	35.50	35.50	260,100
Mar 28, 2024	35.47	35.91	35.41	35.66	35.66	362,700
Mar 27, 2024	35.61	35.79	35.23	35.49	35.49	271,000
Mar 26, 2024	35.40	35.74	35.30	35.39	35.39	323,000
Mar 25, 2024	35.26	35.60	35.17	35.25	35.25	308,800
Mar 22, 2024	35.22	35.92	34.97	35.15	35.15	408,600
Mar 21, 2024	33.07	35.11	32.28	34.77	34.77	863,300
Mar 20, 2024	34.75	35.43	34.63	35.11	35.11	451,200
Mar 19, 2024	34.34	34.97	34.34	34.68	34.68	970,000
Mar 18, 2024	34.31	34.76	34.23	34.38	34.38	309,900
Mar 15, 2024	32.92	34.84	32.92	34.30	34.30	804,900
Mar 14, 2024	33.07	33.18	32.78	33.00	33.00	214,900
Mar 13, 2024	33.13	33.38	32.95	33.21	33.21	172,200
Mar 12, 2024	33.07	33.39	32.93	33.19	33.19	177,900
Mar 11, 2024	33.45	33.45	32.76	33.15	33.15	111,000
Mar 08, 2024	33.59	33.74	33.33	33.59	33.59	122,900
Mar 07, 2024	33.27	33.62	33.26	33.35	33.35	149,400
Mar 06, 2024	32.57	32.98	32.31	32.97	32.97	160,500
Mar 05, 2024	32.60	32.84	32.07	32.32	32.32	150,800
Mar 04, 2024	32.84	33.59	32.68	32.77	32.77	250,100
Mar 01, 2024	33.57	33.66	32.95	33.05	33.05	294,500
Feb 29, 2024	33.93	33.96	33.61	33.71	33.71	225,600
Feb 28, 2024	33.53	33.97	33.50	33.59	33.59	147,000
Feb 27, 2024	33.87	34.32	33.68	33.80	33.80	173,900
Feb 26, 2024	33.56	33.80	33.41	33.69	33.69	143,300
Feb 23, 2024	33.93	34.09	33.59	33.69	33.69	139,400
Feb 22, 2024	33.16	33.90	33.08	33.87	33.87	229,200
Feb 21, 2024	33.03	33.17	32.90	33.17	33.17	207,800
Feb 20, 2024	32.92	33.38	32.86	33.11	33.11	293,000
Feb 16, 2024	32.48	33.34	32.30	33.31	33.31	327,500
Feb 15, 2024	32.72	33.20	32.51	32.57	32.57	401,000
Feb 14, 2024	31.71	32.65	31.58	32.61	32.61	353,600
Feb 13, 2024	30.81	31.42	30.77	31.37	31.37	453,800
Feb 12, 2024	30.84	31.56	30.80	31.45	31.45	417,800
Feb 09, 2024	30.54	31.06	30.43	30.84	30.84	323,700
Feb 08, 2024	31.34	31.54	31.14	31.38	31.38	199,900
Feb 07, 2024	31.75	31.92	31.36	31.37	31.37	158,500
Feb 06, 2024	31.13	31.74	31.04	31.70	31.70	157,200
Feb 05, 2024	31.34	31.52	31.03	31.28	31.28	154,300
Feb 02, 2024	31.19	32.11	31.19	31.74	31.74	191,200
Feb 01, 2024	31.46	31.52	30.96	31.49	31.49	197,900
Jan 31, 2024	32.12	32.35	31.18	31.23	31.23	279,100
Jan 30, 2024	31.75	32.44	31.75	32.09	32.09	289,500
Jan 29, 2024	31.56	32.04	31.56	31.91	31.91	165,100
Jan 26, 2024	31.98	32.45	31.57	31.70	31.70	301,900
Jan 25, 2024	31.62	32.57	31.57	31.81	31.81	301,200
Jan 24, 2024	31.33	31.33	30.46	31.23	31.23	286,700
Jan 23, 2024	30.65	31.14	30.40	31.02	31.02	358,400
Jan 22, 2024	30.20	30.56	30.09	30.28	30.28	257,400
Jan 19, 2024	29.81	30.00	29.42	29.94	29.94	185,800
Jan 18, 2024	29.37	29.70	29.24	29.68	29.68	196,200
Jan 17, 2024	28.97	29.42	28.97	29.37	29.37	144,800
Jan 16, 2024	29.11	29.51	29.04	29.30	29.30	136,800
Jan 12, 2024	29.83	29.83	29.03	29.30	29.30	142,400
Jan 11, 2024	29.08	29.41	28.94	29.37	29.37	271,300
Jan 10, 2024	28.76	29.17	28.73	29.13	29.13	202,900
Jan 09, 2024	28.44	28.88	28.25	28.87	28.87	173,500
Jan 08, 2024	28.64	28.86	28.45	28.85	28.85	221,000
Jan 05, 2024	29.10	29.45	28.70	28.71	28.71	217,300
Jan 04, 2024	29.56	29.61	29.20	29.36	29.36	243,200
Jan 03, 2024	30.52	30.52	29.27	29.31	29.31	364,000
Jan 02, 2024	30.80	30.96	30.40	30.58	30.58	276,100
Dec 29, 2023	31.63	31.70	31.06	31.09	31.09	198,500
Dec 28, 2023	32.33	32.33	31.37	31.70	31.70	248,100
Dec 27, 2023	32.36	32.50	32.13	32.43	32.43	201,400
Dec 26, 2023	32.60	32.61	32.27	32.46	32.46	210,300
Dec 22, 2023	32.30	32.80	32.12	32.80	32.80	305,200
Dec 21, 2023	31.61	32.20	31.03	32.07	32.07	471,700
Dec 20, 2023	32.16	32.94	29.47	30.92	30.92	841,000
Dec 19, 2023	29.95	30.46	29.86	30.28	30.28	368,900
Dec 18, 2023	29.69	29.96	29.07	29.75	29.75	370,400
Dec 15, 2023	29.56	29.74	29.28	29.60	29.60	1,175,300
Dec 14, 2023	29.45	29.75	29.04	29.48	29.48	343,600
Dec 13, 2023	28.49	29.15	28.30	29.05	29.05	385,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7272-0.0014(-0.20%)

CRUDE OIL77.97-0.41(-0.52%)

Bitcoin CAD86,072.12-1,137.98(-1.30%)

Enerpac Tool Group Corp. (EPAC)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7272
-0.0014(-0.20%)

CRUDE OIL
77.97
-0.41(-0.52%)

Bitcoin CAD
86,072.12
-1,137.98(-1.30%)