Enerpac Tool Group Corp (EPAC) Historical Stock Data
34.75 ↓0.17 (-0.49%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPAC is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 35.13 | 34.75 | ↓$0.38 (-1.08%) | 34.59 | 35.20 | 300.97K |
| 2024-04-16 | 35.01 | 34.92 | ↓$0.09 (-0.26%) | 34.84 | 35.34 | 346.07K |
| 2024-04-15 | 35.22 | 35.06 | ↓$0.16 (-0.45%) | 34.69 | 35.44 | 440.10K |
| 2024-04-12 | 35.08 | 35.04 | ↓$0.04 (-0.11%) | 34.96 | 35.46 | 247.93K |
| 2024-04-11 | 35.08 | 35.32 | ↑$0.24 (0.68%) | 34.87 | 35.35 | 184.13K |
| 2024-04-10 | 34.85 | 34.97 | ↑$0.12 (0.34%) | 34.60 | 35.08 | 250.25K |
| 2024-04-09 | 35.50 | 35.22 | ↓$0.28 (-0.79%) | 35.01 | 35.67 | 183.65K |
| 2024-04-08 | 35.40 | 35.45 | ↑$0.05 (0.14%) | 35.34 | 35.60 | 121.67K |
| 2024-04-05 | 34.87 | 35.19 | ↑$0.32 (0.92%) | 34.87 | 35.42 | 226.25K |
| 2024-04-04 | 35.19 | 34.83 | ↓$0.36 (-1.02%) | 34.69 | 35.37 | 264.40K |
| 2024-04-03 | 34.80 | 34.95 | ↑$0.15 (0.43%) | 34.80 | 35.28 | 233.01K |
| 2024-04-02 | 35.20 | 34.91 | ↓$0.29 (-0.82%) | 34.47 | 35.27 | 480.64K |
| 2024-04-01 | 35.91 | 35.50 | ↓$0.41 (-1.14%) | 35.35 | 35.91 | 260.14K |
| 2024-03-28 | 35.47 | 35.66 | ↑$0.19 (0.54%) | 35.41 | 35.91 | 362.71K |
| 2024-03-27 | 35.61 | 35.49 | ↓$0.12 (-0.34%) | 35.23 | 35.79 | 271K |
| 2024-03-26 | 35.40 | 35.39 | ↓$0.01 (-0.03%) | 35.30 | 35.74 | 323K |
| 2024-03-25 | 35.26 | 35.25 | ↓$0.01 (-0.03%) | 35.17 | 35.60 | 308.82K |
| 2024-03-22 | 35.22 | 35.15 | ↓$0.07 (-0.20%) | 34.97 | 35.92 | 408.61K |
| 2024-03-21 | 33.07 | 34.77 | ↑$1.70 (5.14%) | 32.28 | 35.11 | 863.30K |
| 2024-03-20 | 34.75 | 35.11 | ↑$0.36 (1.04%) | 34.63 | 35.43 | 451.41K |
| 2024-03-19 | 34.34 | 34.68 | ↑$0.34 (0.99%) | 34.34 | 34.97 | 0.97M |
| 2024-03-18 | 34.31 | 34.38 | ↑$0.07 (0.20%) | 34.23 | 34.76 | 309.90K |
| 2024-03-15 | 32.92 | 34.30 | ↑$1.38 (4.19%) | 32.92 | 34.84 | 804.88K |
| 2024-03-14 | 33.07 | 33.00 | ↓$0.07 (-0.21%) | 32.78 | 33.18 | 214.92K |
| 2024-03-13 | 33.13 | 33.21 | ↑$0.08 (0.24%) | 32.95 | 33.38 | 172.18K |
| 2024-03-12 | 33.07 | 33.19 | ↑$0.12 (0.36%) | 32.93 | 33.39 | 177.87K |
| 2024-03-11 | 33.45 | 33.15 | ↓$0.30 (-0.90%) | 32.76 | 33.45 | 111K |
| 2024-03-08 | 33.59 | 33.59 | ↑$0.00 (0.00%) | 33.33 | 33.74 | 122.91K |
| 2024-03-07 | 33.27 | 33.35 | ↑$0.08 (0.24%) | 33.26 | 33.62 | 149.44K |
| 2024-03-06 | 32.57 | 32.97 | ↑$0.40 (1.23%) | 32.33 | 32.98 | 160.51K |
Create an account or log in to view more rows.
$EPAC Wish I shorted
$EPAC fuck all u greedy bulls
$EPAC jeez
$EPAC Dip buyers are going to get wrecked
$EPAC how much did you make this past week?
$EPAC She's gettin' ready to...
$EPAC upupup!
$EPAC Sleep well my bulls
sleep well
$EPAC what happened
$EPAC watch for a morning dip and rip