Enerpac Tool Group Corp (EPAC) Historical Stock Data
46.08 ↑0.57 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPAC is up 0.53% a day on average. There have been 18 days where Enerpac Tool Group Corp closed green and 12 days where EPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 45.78 | 46.08 | ↑$0.30 (0.66%) | 45.72 | 46.39 | 182.14K |
| 2025-05-12 | 44.70 | 45.51 | ↑$0.81 (1.81%) | 44.53 | 45.86 | 293.80K |
| 2025-05-09 | 43.36 | 43.39 | ↑$0.03 (0.07%) | 43.14 | 43.64 | 202.90K |
| 2025-05-08 | 42.28 | 43.23 | ↑$0.95 (2.25%) | 42.20 | 43.84 | 214.70K |
| 2025-05-07 | 41.97 | 41.69 | ↓$0.28 (-0.67%) | 41.38 | 42.19 | 239.71K |
| 2025-05-06 | 41.55 | 41.67 | ↑$0.12 (0.29%) | 41.15 | 41.82 | 249.82K |
| 2025-05-05 | 41.47 | 42.05 | ↑$0.58 (1.40%) | 41.42 | 42.30 | 283.46K |
| 2025-05-02 | 41.26 | 41.90 | ↑$0.64 (1.55%) | 41.20 | 42.15 | 158.61K |
| 2025-05-01 | 40.66 | 40.65 | ↓$0.01 (-0.02%) | 40.27 | 41.08 | 218.81K |
| 2025-04-30 | 40.13 | 40.37 | ↑$0.24 (0.60%) | 39.42 | 40.55 | 243.41K |
| 2025-04-29 | 39.92 | 40.47 | ↑$0.55 (1.38%) | 39.81 | 40.82 | 193.71K |
| 2025-04-28 | 39.99 | 40.10 | ↑$0.11 (0.28%) | 39.65 | 40.61 | 176.76K |
| 2025-04-25 | 39.84 | 40.23 | ↑$0.39 (0.98%) | 39.59 | 40.24 | 197.11K |
| 2025-04-24 | 38.76 | 40.13 | ↑$1.37 (3.53%) | 38.76 | 40.40 | 266.72K |
| 2025-04-23 | 39.59 | 39.07 | ↓$0.52 (-1.31%) | 38.88 | 40.29 | 314.59K |
| 2025-04-22 | 37.97 | 38.40 | ↑$0.43 (1.13%) | 37.60 | 38.62 | 416.73K |
| 2025-04-21 | 37.90 | 37.39 | ↓$0.51 (-1.35%) | 37.11 | 38.18 | 283.73K |
| 2025-04-17 | 38.64 | 38.50 | ↓$0.14 (-0.36%) | 38.00 | 39.08 | 341.98K |
| 2025-04-16 | 39.57 | 38.67 | ↓$0.90 (-2.27%) | 38.24 | 39.72 | 304.83K |
| 2025-04-15 | 39.82 | 39.68 | ↓$0.14 (-0.35%) | 39.66 | 40.51 | 271.05K |
| 2025-04-14 | 40.37 | 40.05 | ↓$0.32 (-0.79%) | 39.60 | 40.74 | 308.94K |
| 2025-04-11 | 39.39 | 39.99 | ↑$0.60 (1.52%) | 38.67 | 40.17 | 239.17K |
| 2025-04-10 | 39.88 | 39.33 | ↓$0.55 (-1.38%) | 38.41 | 40.16 | 318.17K |
| 2025-04-09 | 37.05 | 40.70 | ↑$3.65 (9.85%) | 36.92 | 41.09 | 589.78K |
| 2025-04-08 | 39.80 | 37.47 | ↓$2.33 (-5.85%) | 36.98 | 40.60 | 576.67K |
| 2025-04-07 | 38.15 | 38.69 | ↑$0.54 (1.42%) | 37.76 | 41.04 | 680.68K |
| 2025-04-04 | 40.00 | 39.67 | ↓$0.33 (-0.83%) | 39.21 | 40.66 | 513.88K |
| 2025-04-03 | 43.97 | 42.45 | ↓$1.52 (-3.46%) | 42.28 | 44.50 | 314.53K |
| 2025-04-02 | 45.23 | 46.07 | ↑$0.84 (1.86%) | 45.12 | 46.08 | 326.01K |
| 2025-04-01 | 44.43 | 46.15 | ↑$1.72 (3.87%) | 44.43 | 46.43 | 318.95K |
Create an account or log in to view more rows.
$EPAC The squeeze is coming
$EPAC how low can she go
$EPAC This stock is the golden ticket.
$EPAC called it
$EPAC buying!
$EPAC had to buy calls
$EPAC my put options are fine
$EPAC tomorrow will be an explosion day
I believe it!
$EPAC wow
looking like it’s going to be a monster day!
$EPAC Wish I shorted