Enerpac Tool Group Corp (EPAC) Historical Stock Data
39.85 ↑1.26 (3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPAC is up 0.37% a day on average. There have been 16 days where Enerpac Tool Group Corp closed green and 14 days where EPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 38.41 | 39.85 | ↑$1.44 (3.75%) | 38.27 | 40.05 | 521.48K |
| 2025-12-22 | 37.33 | 38.59 | ↑$1.26 (3.38%) | 37.33 | 38.60 | 658.17K |
| 2025-12-19 | 35.64 | 37.23 | ↑$1.59 (4.46%) | 35.47 | 37.50 | 0.96M |
| 2025-12-18 | 35.13 | 35.81 | ↑$0.68 (1.94%) | 35.01 | 37.02 | 1.24M |
| 2025-12-17 | 39.41 | 39.26 | ↓$0.15 (-0.38%) | 38.98 | 39.77 | 404.77K |
| 2025-12-16 | 39.98 | 39.40 | ↓$0.58 (-1.45%) | 39.17 | 40.36 | 330.06K |
| 2025-12-15 | 40.92 | 39.98 | ↓$0.94 (-2.30%) | 39.82 | 40.97 | 466.57K |
| 2025-12-12 | 40.16 | 40.52 | ↑$0.36 (0.90%) | 39.72 | 41.71 | 577.40K |
| 2025-12-11 | 39.20 | 40.21 | ↑$1.01 (2.58%) | 39.20 | 40.48 | 412.40K |
| 2025-12-10 | 37.52 | 39.11 | ↑$1.59 (4.24%) | 37.40 | 39.38 | 249.08K |
| 2025-12-09 | 36.95 | 37.60 | ↑$0.65 (1.76%) | 36.90 | 37.73 | 267.91K |
| 2025-12-08 | 37.40 | 37.25 | ↓$0.15 (-0.40%) | 36.80 | 37.53 | 250.58K |
| 2025-12-05 | 37.38 | 37.18 | ↓$0.20 (-0.54%) | 37.05 | 37.86 | 203.78K |
| 2025-12-04 | 37.54 | 37.61 | ↑$0.07 (0.19%) | 37.31 | 37.85 | 180.81K |
| 2025-12-03 | 37.47 | 37.64 | ↑$0.17 (0.45%) | 37.31 | 37.92 | 223.39K |
| 2025-12-02 | 37.43 | 37.32 | ↓$0.11 (-0.29%) | 36.66 | 37.47 | 245.35K |
| 2025-12-01 | 37.69 | 37.23 | ↓$0.46 (-1.22%) | 37.20 | 38.19 | 299.92K |
| 2025-11-28 | 37.79 | 37.87 | ↑$0.08 (0.21%) | 37.61 | 37.98 | 157.09K |
| 2025-11-26 | 37.72 | 37.81 | ↑$0.09 (0.24%) | 37.64 | 38.30 | 347.26K |
| 2025-11-25 | 37.57 | 38.04 | ↑$0.47 (1.25%) | 37.40 | 38.58 | 411.96K |
| 2025-11-24 | 37.86 | 37.27 | ↓$0.59 (-1.56%) | 37.15 | 38.25 | 460.43K |
| 2025-11-21 | 37.38 | 37.79 | ↑$0.41 (1.10%) | 37.15 | 38.29 | 201.59K |
| 2025-11-20 | 38.07 | 37.18 | ↓$0.89 (-2.34%) | 36.91 | 38.34 | 215.44K |
| 2025-11-19 | 37.12 | 37.50 | ↑$0.38 (1.02%) | 37.12 | 37.70 | 304.07K |
| 2025-11-18 | 37.76 | 37.31 | ↓$0.45 (-1.19%) | 37.29 | 38.11 | 319.06K |
| 2025-11-17 | 38.79 | 37.78 | ↓$1.01 (-2.60%) | 37.78 | 39.12 | 278.48K |
| 2025-11-14 | 38.49 | 38.76 | ↑$0.27 (0.70%) | 38.27 | 38.91 | 323.18K |
| 2025-11-13 | 39.79 | 38.82 | ↓$0.97 (-2.44%) | 38.76 | 40.29 | 314.01K |
| 2025-11-12 | 40.16 | 40.13 | ↓$0.03 (-0.07%) | 40.13 | 40.73 | 178.69K |
| 2025-11-11 | 40.29 | 40.16 | ↓$0.13 (-0.32%) | 39.99 | 40.49 | 120.01K |
Create an account or log in to view more rows.
$EPAC just hold no panic
$EPAC Buying more
$EPAC Dumping started...
Get out while you can...
$EPAC will be green by open
$EPAC I warned everyone this company sucks
$EPAC The squeeze is coming
$EPAC how low can she go
$EPAC This stock is the golden ticket.
$EPAC called it
$EPAC buying!