Enerpac Tool Group Corp.EPACNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $40.52 | $41.65 | $40.22 | $41.57 | 44,552 |
| 1/30/2026 | $39.70 | $40.45 | $39.48 | $40.36 | 466,600 |
| 1/29/2026 | $39.71 | $40.21 | $39.21 | $40.20 | 432,200 |
| 1/28/2026 | $39.89 | $40.17 | $39.08 | $39.40 | 292,216 |
| 1/27/2026 | $40.15 | $40.34 | $39.18 | $39.89 | 336,000 |
| 1/26/2026 | $41.10 | $41.10 | $40.41 | $40.46 | 383,600 |
| 1/23/2026 | $41.83 | $42.43 | $40.64 | $40.83 | 255,800 |
| 1/22/2026 | $41.90 | $42.42 | $41.59 | $42.02 | 388,945 |
| 1/21/2026 | $40.40 | $41.67 | $40.40 | $41.66 | 336,401 |
| 1/20/2026 | $40.00 | $40.46 | $40.00 | $40.14 | 255,311 |
| 1/16/2026 | $41.07 | $41.25 | $40.53 | $40.70 | 309,833 |
| 1/15/2026 | $40.57 | $41.54 | $40.57 | $41.40 | 323,300 |
| 1/14/2026 | $40.44 | $40.51 | $39.65 | $40.18 | 327,262 |
| 1/13/2026 | $40.19 | $40.89 | $40.05 | $40.23 | 642,943 |
| 1/12/2026 | $40.25 | $40.42 | $39.92 | $40.18 | 348,000 |
| 1/9/2026 | $40.38 | $40.85 | $39.76 | $40.26 | 436,944 |
| 1/8/2026 | $39.41 | $40.44 | $39.41 | $40.35 | 400,048 |
| 1/7/2026 | $40.14 | $40.14 | $39.23 | $39.59 | 406,300 |
| 1/6/2026 | $39.35 | $40.23 | $38.66 | $40.16 | 446,633 |
| 1/5/2026 | $39.52 | $40.30 | $39.16 | $39.69 | 528,124 |
| 1/2/2026 | $38.55 | $39.57 | $38.28 | $39.56 | 619,734 |
| 12/31/2025 | $39.33 | $39.50 | $38.14 | $38.24 | 598,200 |
| 12/30/2025 | $39.86 | $40.24 | $39.36 | $39.42 | 530,600 |
| 12/29/2025 | $40.15 | $40.76 | $39.63 | $39.85 | 678,066 |
| 12/26/2025 | $40.09 | $40.35 | $39.75 | $40.33 | 538,100 |
| 12/24/2025 | $39.72 | $40.43 | $39.37 | $40.12 | 449,900 |
| 12/23/2025 | $38.41 | $40.05 | $38.27 | $39.85 | 620,734 |
| 12/22/2025 | $37.33 | $38.60 | $37.33 | $38.59 | 658,200 |
| 12/19/2025 | $35.64 | $37.50 | $35.47 | $37.23 | 1.92M |
| 12/18/2025 | $35.13 | $37.02 | $35.01 | $35.81 | 1.40M |
| 12/17/2025 | $39.41 | $39.77 | $38.98 | $39.26 | 578,855 |
| 12/16/2025 | $39.98 | $40.36 | $39.17 | $39.40 | 529,400 |
| 12/15/2025 | $40.92 | $40.97 | $39.82 | $39.98 | 632,113 |
| 12/12/2025 | $40.16 | $41.73 | $39.72 | $40.52 | 827,051 |
| 12/11/2025 | $39.20 | $40.48 | $39.20 | $40.21 | 412,400 |
| 12/10/2025 | $37.52 | $39.38 | $37.23 | $39.11 | 425,130 |
| 12/9/2025 | $36.95 | $37.73 | $36.90 | $37.60 | 370,610 |
| 12/8/2025 | $37.40 | $37.55 | $36.80 | $37.25 | 359,221 |
| 12/5/2025 | $37.38 | $37.86 | $37.05 | $37.18 | 282,335 |
| 12/4/2025 | $37.54 | $37.85 | $37.31 | $37.61 | 241,234 |
| 12/3/2025 | $37.47 | $37.92 | $37.31 | $37.64 | 288,331 |
| 12/2/2025 | $37.43 | $37.47 | $36.66 | $37.32 | 324,000 |
| 12/1/2025 | $37.69 | $38.19 | $37.20 | $37.23 | 420,626 |
| 11/28/2025 | $37.79 | $37.98 | $37.60 | $37.87 | 158,500 |
| 11/26/2025 | $37.72 | $38.30 | $37.64 | $37.81 | 554,147 |
| 11/25/2025 | $37.57 | $38.58 | $37.40 | $38.04 | 412,000 |
| 11/24/2025 | $37.86 | $38.25 | $37.14 | $37.27 | 466,718 |
| 11/21/2025 | $37.38 | $38.30 | $37.15 | $37.79 | 269,800 |
| 11/20/2025 | $38.07 | $38.34 | $36.91 | $37.18 | 293,740 |
| 11/19/2025 | $37.12 | $37.70 | $37.12 | $37.50 | 304,100 |
| 11/18/2025 | $37.76 | $38.11 | $37.29 | $37.31 | 319,057 |
| 11/17/2025 | $38.79 | $39.12 | $37.76 | $37.78 | 349,223 |
| 11/14/2025 | $38.49 | $38.91 | $38.27 | $38.76 | 407,300 |
| 11/13/2025 | $39.79 | $40.31 | $38.76 | $38.82 | 409,720 |
| 11/12/2025 | $40.16 | $40.73 | $40.12 | $40.13 | 293,226 |
| 11/11/2025 | $40.29 | $40.49 | $39.99 | $40.16 | 181,229 |
| 11/10/2025 | $40.50 | $40.97 | $39.98 | $40.23 | 322,864 |
| 11/7/2025 | $40.46 | $40.74 | $39.93 | $40.24 | 307,107 |
| 11/6/2025 | $41.14 | $41.73 | $40.35 | $40.53 | 336,900 |
| 11/5/2025 | $40.48 | $41.38 | $40.44 | $41.19 | 230,200 |
| 11/4/2025 | $40.88 | $40.98 | $40.14 | $40.42 | 299,229 |