Enerpac Tool Group Corp (EPAC) Historical Stock Data
40.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPAC is up 0.40% a day on average. There have been 15 days where Enerpac Tool Group Corp closed green and 15 days where EPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 44.36 | 44.86 | ↑$0.50 (1.13%) | 44.17 | 45.13 | 537.20K |
| 2025-03-28 | 45.98 | 44.80 | ↓$1.18 (-2.57%) | 44.48 | 46.03 | 218.50K |
| 2025-03-27 | 45.57 | 46.22 | ↑$0.65 (1.43%) | 45.48 | 46.81 | 402.68K |
| 2025-03-26 | 47.27 | 45.51 | ↓$1.76 (-3.72%) | 45.50 | 47.27 | 381.88K |
| 2025-03-25 | 43.18 | 47.02 | ↑$3.84 (8.89%) | 42.96 | 47.23 | 693.77K |
| 2025-03-24 | 43.03 | 43.38 | ↑$0.35 (0.81%) | 42.49 | 43.64 | 528.17K |
| 2025-03-21 | 42.89 | 42.25 | ↓$0.64 (-1.49%) | 41.86 | 42.95 | 820.73K |
| 2025-03-20 | 43.53 | 43.34 | ↓$0.19 (-0.44%) | 43.09 | 43.99 | 301.34K |
| 2025-03-19 | 43.32 | 43.55 | ↑$0.23 (0.53%) | 43.03 | 43.73 | 538.81K |
| 2025-03-18 | 43.37 | 43.02 | ↓$0.35 (-0.81%) | 42.91 | 43.47 | 302.01K |
| 2025-03-17 | 43.62 | 43.81 | ↑$0.19 (0.44%) | 43.61 | 44.19 | 301.86K |
| 2025-03-14 | 43.33 | 43.96 | ↑$0.63 (1.45%) | 42.99 | 44.10 | 273.14K |
Create an account or log in to view more rows.
$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
$EPAC fuck all u greedy bulls