Enerpac Tool Group Corp (EPAC) Historical Stock Data
37.18 ↓0.43 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPAC is down -0.42% a day on average. There have been 12 days where Enerpac Tool Group Corp closed green and 18 days where EPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 40.50 | 40.23 | ↓$0.27 (-0.67%) | 39.98 | 40.97 | 245.95K |
| 2025-11-07 | 40.46 | 40.24 | ↓$0.22 (-0.54%) | 39.93 | 40.74 | 253.51K |
| 2025-11-06 | 41.14 | 40.53 | ↓$0.61 (-1.48%) | 40.35 | 41.73 | 336.86K |
| 2025-11-05 | 40.48 | 41.19 | ↑$0.71 (1.75%) | 40.44 | 41.38 | 175.16K |
| 2025-11-04 | 40.88 | 40.42 | ↓$0.46 (-1.13%) | 40.14 | 40.98 | 239.59K |
| 2025-11-03 | 40.97 | 41.10 | ↑$0.13 (0.32%) | 40.39 | 41.23 | 250.84K |
| 2025-10-31 | 41.26 | 41.04 | ↓$0.22 (-0.53%) | 40.61 | 41.44 | 236.68K |
| 2025-10-30 | 41.50 | 41.13 | ↓$0.37 (-0.89%) | 40.90 | 42.09 | 353.66K |
| 2025-10-29 | 41.50 | 41.71 | ↑$0.21 (0.51%) | 41.29 | 42.47 | 383.74K |
| 2025-10-28 | 41.54 | 41.59 | ↑$0.05 (0.12%) | 41.29 | 41.83 | 279.94K |
| 2025-10-27 | 42.59 | 41.81 | ↓$0.78 (-1.83%) | 41.59 | 42.59 | 311.45K |
| 2025-10-24 | 42.86 | 42.47 | ↓$0.39 (-0.91%) | 42.10 | 42.86 | 312.01K |
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!