Enerpac Tool Group Corp. Common Stock (EPAC)

33.45
+0.26 (0.78%)
NYSE· Last Trade: Jun 7th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enerpac Tool Group Corp. Common Stock (EPAC)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202633.4134.0133.3233.45733,53833.45
6/04/202633.4033.4032.9633.19763,69933.19
6/03/202633.0233.2732.7233.02598,83033.02
6/02/202633.0033.5332.8433.16563,29633.16
6/01/202633.2233.4032.3532.93465,04832.93
5/29/202633.9734.0533.4033.49567,73933.49
5/28/202634.1934.3433.6533.81741,21233.81
5/27/202634.9835.1734.2834.46332,07634.46
5/26/202634.6735.0534.5234.76334,90134.76
5/22/202634.3734.6034.1434.52210,75434.52
5/21/202633.5534.2133.0434.19245,37134.19
5/20/202633.1333.9632.7133.83257,97433.83
5/19/202633.6133.6132.9133.13258,73833.13
5/18/202633.6334.1833.6333.87254,50833.87
5/15/202634.3534.3533.6433.65243,08033.65
5/14/202634.5334.8134.3034.66371,65634.66
5/13/202634.2234.5233.9434.11346,23734.11
5/12/202635.0935.0934.0234.41386,12934.41
5/11/202635.5035.9634.9334.98422,92934.98
5/08/202635.5136.1635.3135.52277,23135.52
5/07/202636.1036.1035.3235.54429,37635.54
5/06/202635.6536.2335.5035.77334,55535.77
5/05/202635.0235.3834.7035.08301,06235.08
5/04/202634.8435.2334.0234.67361,97834.67
5/01/202635.3535.3534.5634.94319,50234.94
4/30/202634.4935.3034.2735.10373,52835.10
4/29/202635.8636.0434.4634.53318,37234.53
4/28/202635.8936.4035.5536.08553,98536.08
4/27/202635.3035.8635.1235.81565,26635.81
4/24/202635.1235.3034.6335.21493,58535.21
4/23/202635.4235.7734.8935.19430,04835.19
4/22/202635.5435.7335.0035.22407,23535.22
4/21/202635.7135.9935.1335.33373,02035.33
4/20/202635.6635.9935.3035.82402,19235.82
4/17/202635.3236.2935.2135.71465,20735.71
4/16/202635.0435.5734.7734.80398,32534.80
4/15/202636.1836.3135.1535.29404,90035.29
4/14/202637.0237.0636.3636.39261,74936.39
4/13/202636.4237.0536.1237.05337,66037.05
4/10/202636.5136.9136.1536.48342,48336.48
4/09/202636.0136.6835.7736.37509,52136.37
4/08/202636.6637.0335.9936.19504,28736.19
4/07/202635.4135.6334.8435.19317,17935.19
4/06/202635.3335.7635.0435.52371,74835.52
4/02/202635.5636.2335.0335.44298,35835.44
4/01/202636.9737.4836.3136.32539,48836.32
3/31/202635.6336.6235.5136.47602,14036.47
3/30/202634.5535.4534.2735.21561,60335.21
3/27/202634.5935.0033.8234.34685,55634.34
3/26/202635.9836.6533.6634.54844,58334.54
3/25/202637.7737.8536.9337.48384,25237.48
3/24/202636.3437.7336.3437.34402,76337.34
3/23/202637.1637.4836.5836.75550,72936.75
3/20/202636.2536.2535.5535.97741,26735.97
3/19/202635.7536.6435.3936.25313,34536.25
3/18/202636.4936.6536.2036.20347,81336.20
3/17/202636.3936.9736.0736.63280,71236.63
3/16/202636.1936.5935.9436.23341,34136.23
3/13/202635.9836.4634.9035.87450,79235.87
3/12/202636.2636.4535.5735.81342,62435.81
3/11/202636.7536.8436.1136.82215,30836.82
3/10/202637.0837.7736.7836.93255,49036.93
3/09/202636.3137.1535.2237.03534,55337.03