Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	42.15	42.44	41.41	41.78	41.78	-2.86%	460,017
Aug 13, 2025	41.90	43.08	41.78	43.01	43.01	2.94%	342,221
Aug 12, 2025	40.99	41.80	40.71	41.78	41.78	3.08%	495,247
Aug 11, 2025	40.37	40.61	39.99	40.53	40.53	0.62%	307,990
Aug 8, 2025	40.50	40.91	40.12	40.28	40.28	-0.44%	406,101
Aug 7, 2025	40.51	40.51	39.93	40.46	40.46	0.75%	352,176
Aug 6, 2025	39.69	40.30	39.35	40.16	40.16	0.93%	472,669
Aug 5, 2025	38.48	39.80	38.48	39.79	39.79	3.75%	432,619
Aug 4, 2025	37.75	38.37	37.75	38.35	38.35	2.24%	345,736
Aug 1, 2025	37.72	38.04	37.37	37.51	37.51	-2.60%	471,388
Jul 31, 2025	38.01	39.00	38.01	38.51	38.51	0.03%	394,163
Jul 30, 2025	38.42	39.24	38.23	38.50	38.50	-0.08%	410,854
Jul 29, 2025	38.94	39.24	38.42	38.53	38.53	-0.21%	420,293
Jul 28, 2025	38.36	39.16	38.16	38.61	38.61	0.63%	363,890
Jul 25, 2025	37.76	38.49	37.49	38.37	38.37	2.35%	272,482
Jul 24, 2025	37.24	37.55	36.99	37.49	37.49	-0.61%	327,174
Jul 23, 2025	37.55	37.76	37.39	37.72	37.72	1.34%	246,494
Jul 22, 2025	36.92	37.54	36.92	37.22	37.22	0.54%	378,122
Jul 21, 2025	38.70	38.70	37.01	37.02	37.02	-3.49%	312,276
Jul 18, 2025	38.81	38.81	37.97	38.36	38.36	-0.52%	493,912
Jul 17, 2025	37.40	38.59	37.40	38.56	38.56	3.43%	525,769
Jul 16, 2025	37.01	37.28	36.60	37.28	37.28	0.89%	439,170
Jul 15, 2025	37.52	37.78	36.83	36.95	36.95	-1.12%	382,123
Jul 14, 2025	37.68	37.68	36.51	37.37	37.37	-0.72%	481,463
Jul 11, 2025	37.62	38.32	37.52	37.64	37.64	-1.23%	462,025
Jul 10, 2025	37.89	38.54	37.89	38.11	38.11	0.37%	356,910
Jul 9, 2025	37.96	38.09	37.33	37.97	37.97	0.13%	568,552
Jul 8, 2025	37.74	38.52	37.60	37.92	37.92	0.58%	578,568
Jul 7, 2025	37.96	38.49	37.63	37.70	37.70	-0.92%	1,260,634
Jul 3, 2025	38.32	38.49	37.64	38.05	38.05	0.16%	551,053
Jul 2, 2025	39.98	39.98	37.71	37.99	37.99	-3.97%	1,141,752
Jul 1, 2025	40.18	41.19	39.53	39.56	39.56	-2.47%	699,663
Jun 30, 2025	41.59	41.64	39.95	40.56	40.56	-2.34%	817,126
Jun 27, 2025	45.00	45.54	41.04	41.53	41.53	-5.91%	1,053,455
Jun 26, 2025	43.18	44.14	43.18	44.14	44.14	2.22%	777,055
Jun 25, 2025	43.44	43.44	42.92	43.18	43.18	-0.42%	437,698
Jun 24, 2025	43.40	43.49	42.88	43.36	43.36	0.60%	172,164
Jun 23, 2025	42.08	43.15	41.91	43.10	43.10	2.08%	224,424
Jun 20, 2025	42.18	42.38	41.80	42.22	42.22	0.69%	453,669
Jun 18, 2025	42.09	42.61	41.87	41.93	41.93	-0.45%	194,840
Jun 17, 2025	42.21	42.75	42.09	42.12	42.12	-1.27%	191,730
Jun 16, 2025	42.44	42.80	42.31	42.66	42.66	1.16%	228,441
Jun 13, 2025	42.11	42.57	41.97	42.17	42.17	-1.49%	214,767
Jun 12, 2025	43.00	43.05	42.57	42.81	42.81	-0.88%	169,512
Jun 11, 2025	43.67	43.83	43.10	43.19	43.19	-0.44%	297,717
Jun 10, 2025	43.48	43.77	43.21	43.38	43.38	-0.16%	211,138
Jun 9, 2025	43.23	43.81	42.96	43.45	43.45	1.05%	544,656
Jun 6, 2025	43.48	43.66	42.99	43.00	43.00	0.35%	271,728
Jun 5, 2025	42.86	43.12	42.53	42.85	42.85	0.30%	239,708
Jun 4, 2025	42.93	43.06	42.50	42.72	42.72	0.07%	184,411