Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.38	37.86	37.05	37.18	37.18	-1.14%	282,294
Dec 4, 2025	37.54	37.85	37.31	37.61	37.61	-0.08%	241,234
Dec 3, 2025	37.47	37.92	37.31	37.64	37.64	0.86%	287,980
Dec 2, 2025	37.43	37.47	36.66	37.32	37.32	0.24%	323,976
Dec 1, 2025	37.69	38.19	37.20	37.23	37.23	-1.69%	420,626
Nov 28, 2025	37.79	37.98	37.61	37.87	37.87	0.16%	158,497
Nov 26, 2025	37.72	38.30	37.64	37.81	37.81	-0.60%	554,145
Nov 25, 2025	37.57	38.58	37.40	38.04	38.04	2.07%	411,959
Nov 24, 2025	37.86	38.25	37.14	37.27	37.27	-1.38%	460,425
Nov 21, 2025	37.38	38.30	37.15	37.79	37.79	1.64%	269,713
Nov 20, 2025	38.07	38.34	36.91	37.18	37.18	-0.85%	293,740
Nov 19, 2025	37.12	37.70	37.12	37.50	37.50	0.51%	304,066
Nov 18, 2025	37.76	38.11	37.29	37.31	37.31	-1.24%	319,057
Nov 17, 2025	38.79	39.12	37.76	37.78	37.78	-2.53%	349,223
Nov 14, 2025	38.49	38.91	38.27	38.76	38.76	-0.15%	407,274
Nov 13, 2025	39.79	40.31	38.76	38.82	38.82	-3.26%	409,720
Nov 12, 2025	40.16	40.73	40.12	40.13	40.13	-0.07%	293,226
Nov 11, 2025	40.29	40.49	39.99	40.16	40.16	-0.17%	181,229
Nov 10, 2025	40.50	40.97	39.98	40.23	40.23	-0.02%	322,864
Nov 7, 2025	40.46	40.74	39.93	40.24	40.24	-0.72%	307,107
Nov 6, 2025	41.14	41.73	40.35	40.53	40.53	-1.60%	336,858
Nov 5, 2025	40.48	41.38	40.44	41.19	41.19	1.90%	230,169
Nov 4, 2025	40.88	40.98	40.14	40.42	40.42	-1.65%	299,229
Nov 3, 2025	40.97	41.25	40.32	41.10	41.10	0.15%	339,176
Oct 31, 2025	41.26	41.44	40.61	41.04	41.04	-0.22%	343,235
Oct 30, 2025	41.50	42.14	40.88	41.13	41.13	-1.39%	463,724
Oct 29, 2025	41.50	42.48	41.29	41.71	41.71	0.29%	383,837
Oct 28, 2025	41.54	41.83	41.29	41.59	41.59	-0.53%	279,942
Oct 27, 2025	42.59	42.59	41.59	41.81	41.81	-1.55%	311,453
Oct 24, 2025	42.86	42.86	42.10	42.47	42.47	0.07%	312,008
Oct 23, 2025	41.87	42.47	41.70	42.44	42.44	1.34%	382,348
Oct 22, 2025	42.50	42.79	41.29	41.88	41.88	-1.44%	466,387
Oct 21, 2025	41.70	43.22	41.70	42.49	42.49	1.38%	324,795
Oct 20, 2025	42.81	42.90	41.59	41.91	41.91	-0.17%	338,596
Oct 17, 2025	42.10	42.27	41.19	41.98	41.98	-0.62%	520,647
Oct 16, 2025	42.20	45.00	41.48	42.24	42.24	4.79%	749,846
Oct 15, 2025	40.56	41.06	40.19	40.31	40.31	-	440,806
Oct 14, 2025	39.04	40.51	39.04	40.31	40.31	1.97%	243,363
Oct 13, 2025	38.99	39.58	38.92	39.53	39.53	2.30%	266,382
Oct 10, 2025	38.98	39.29	38.19	38.64	38.64	-0.90%	337,719
Oct 9, 2025	39.56	39.65	38.83	38.99	38.99	-2.01%	300,269
Oct 8, 2025	40.16	40.29	39.67	39.79	39.79	-0.13%	385,809
Oct 7, 2025	40.41	40.75	39.61	39.84	39.84	-1.75%	230,193
Oct 6, 2025	41.39	41.39	40.53	40.55	40.51	-1.82%	317,075
Oct 3, 2025	41.47	41.88	41.29	41.30	41.26	0.17%	226,530
Oct 2, 2025	40.92	41.26	40.72	41.23	41.19	0.68%	260,137
Oct 1, 2025	40.71	41.04	40.42	40.95	40.91	-0.12%	282,323
Sep 30, 2025	40.61	41.03	40.39	41.00	40.96	1.16%	389,129
Sep 29, 2025	40.41	40.65	39.90	40.53	40.49	0.82%	276,300
Sep 26, 2025	39.77	40.25	39.71	40.20	40.16	1.23%	199,881