Enerpac Tool Group Corp. Common Stock (NY:EPAC)

38.51 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 38.01 39.00 38.01 38.51 394,163 +0.01(+0.03%)
Jul 30, 2025 38.42 39.24 38.23 38.50 410,854 -0.03(-0.08%)
Jul 29, 2025 38.94 39.24 38.42 38.53 420,293 -0.08(-0.21%)
Jul 28, 2025 38.36 39.16 38.16 38.61 363,890 +0.24(+0.63%)
Jul 25, 2025 37.76 38.49 37.49 38.37 272,482 +0.88(+2.35%)
Jul 24, 2025 37.24 37.55 36.99 37.49 327,172 -0.23(-0.61%)
Jul 23, 2025 37.55 37.76 37.38 37.72 246,494 +0.50(+1.34%)
Jul 22, 2025 36.92 37.54 36.92 37.22 378,122 +0.20(+0.54%)
Jul 21, 2025 38.70 38.70 37.01 37.02 312,175 -1.34(-3.49%)
Jul 18, 2025 38.81 38.81 37.97 38.36 493,912 -0.20(-0.52%)
Jul 17, 2025 37.40 38.59 37.40 38.56 525,769 +1.28(+3.43%)
Jul 16, 2025 37.01 37.28 36.60 37.28 439,170 +0.33(+0.89%)
Jul 15, 2025 37.52 37.78 36.83 36.95 382,123 -0.42(-1.12%)
Jul 14, 2025 37.68 37.68 36.51 37.37 481,463 -0.27(-0.72%)
Jul 11, 2025 37.62 38.31 37.52 37.64 462,025 -0.47(-1.23%)
Jul 10, 2025 37.89 38.54 37.89 38.11 356,910 +0.14(+0.37%)
Jul 09, 2025 37.96 38.09 37.33 37.97 568,552 +0.05(+0.13%)
Jul 08, 2025 37.74 38.52 37.59 37.92 578,568 +0.22(+0.58%)
Jul 07, 2025 37.96 38.49 37.63 37.70 1,260,634 -0.35(-0.92%)
Jul 03, 2025 38.32 38.49 37.64 38.05 551,053 +0.06(+0.16%)
Jul 02, 2025 39.98 39.98 37.92 37.99 1,141,752 -1.57(-3.97%)
Jul 01, 2025 40.18 41.19 39.53 39.56 699,663 -1.00(-2.47%)
Jun 30, 2025 41.59 41.64 39.95 40.56 817,126 -0.97(-2.34%)
Jun 27, 2025 45.00 45.54 41.04 41.53 1,053,455 -2.61(-5.91%)
Jun 26, 2025 43.18 44.14 43.18 44.14 776,244 +0.96(+2.22%)
Jun 25, 2025 43.44 43.44 42.92 43.18 437,695 -0.18(-0.42%)
Jun 24, 2025 43.40 43.49 42.88 43.36 172,164 +0.26(+0.60%)
Jun 23, 2025 42.08 43.15 41.91 43.10 224,424 +0.88(+2.08%)
Jun 20, 2025 42.18 42.38 41.80 42.22 453,669 +0.29(+0.69%)
Jun 18, 2025 42.09 42.61 41.87 41.93 194,840 -0.19(-0.45%)
Jun 17, 2025 42.21 42.75 42.09 42.12 191,730 -0.54(-1.27%)
Jun 16, 2025 42.44 42.80 42.31 42.66 228,441 +0.49(+1.16%)
Jun 13, 2025 42.11 42.57 41.97 42.17 214,767 -0.64(-1.49%)
Jun 12, 2025 43.00 43.05 42.57 42.81 169,512 -0.38(-0.88%)
Jun 11, 2025 43.67 43.83 43.10 43.19 297,717 -0.19(-0.44%)
Jun 10, 2025 43.48 43.77 43.21 43.38 211,138 -0.07(-0.16%)
Jun 09, 2025 43.23 43.81 42.96 43.45 544,656 +0.45(+1.05%)
Jun 06, 2025 43.48 43.66 42.99 43.00 271,728 +0.15(+0.35%)
Jun 05, 2025 42.86 43.12 42.53 42.85 239,708 +0.13(+0.30%)
Jun 04, 2025 42.93 43.05 42.50 42.72 184,411 +0.03(+0.07%)
Jun 03, 2025 42.41 42.82 42.31 42.69 218,305 +0.43(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.