Enerpac Tool Group Corp (EPAC) Historical Stock Data
47.52 ↑0.41 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPAC is up 0.64% a day on average. There have been 17 days where Enerpac Tool Group Corp closed green and 13 days where EPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.78 | 47.52 | ↑$0.74 (1.58%) | 46.57 | 47.60 | 182.68K |
| 2024-11-19 | 46.90 | 47.11 | ↑$0.21 (0.45%) | 46.41 | 47.17 | 271.25K |
| 2024-11-18 | 47.78 | 47.25 | ↓$0.53 (-1.11%) | 47.25 | 48.35 | 341.29K |
| 2024-11-15 | 48.39 | 47.56 | ↓$0.83 (-1.72%) | 47.42 | 48.45 | 300.16K |
| 2024-11-14 | 49.04 | 48.11 | ↓$0.93 (-1.90%) | 47.87 | 49.10 | 368.57K |
| 2024-11-13 | 50.00 | 48.77 | ↓$1.23 (-2.46%) | 48.74 | 50.05 | 375.41K |
| 2024-11-12 | 51.64 | 49.73 | ↓$1.91 (-3.70%) | 49.62 | 51.80 | 372.56K |
| 2024-11-11 | 50.93 | 51.57 | ↑$0.64 (1.26%) | 50.93 | 51.91 | 337.95K |
| 2024-11-08 | 50.93 | 50.90 | ↓$0.03 (-0.06%) | 50.82 | 51.78 | 375.52K |
| 2024-11-07 | 50.97 | 50.64 | ↓$0.33 (-0.65%) | 50.37 | 51.28 | 401.34K |
| 2024-11-06 | 48.96 | 51.00 | ↑$2.04 (4.17%) | 48.96 | 51.64 | 708.91K |
| 2024-11-05 | 45.47 | 46.73 | ↑$1.26 (2.77%) | 45.38 | 46.77 | 232.01K |
| 2024-11-04 | 44.40 | 45.44 | ↑$1.04 (2.34%) | 44.27 | 45.79 | 429.56K |
| 2024-11-01 | 44.14 | 44.26 | ↑$0.12 (0.27%) | 43.75 | 44.66 | 310.55K |
| 2024-10-31 | 44.03 | 44.12 | ↑$0.09 (0.20%) | 43.62 | 44.36 | 449.36K |
| 2024-10-30 | 44.46 | 43.91 | ↓$0.55 (-1.24%) | 43.88 | 44.76 | 323.96K |
| 2024-10-29 | 44.40 | 44.64 | ↑$0.24 (0.54%) | 44.07 | 44.64 | 311.11K |
| 2024-10-28 | 45.10 | 44.81 | ↓$0.29 (-0.64%) | 44.43 | 45.12 | 328.16K |
| 2024-10-25 | 44.07 | 44.77 | ↑$0.70 (1.59%) | 44.01 | 45.17 | 380.11K |
| 2024-10-24 | 43.30 | 43.74 | ↑$0.44 (1.02%) | 42.67 | 43.75 | 337.03K |
| 2024-10-23 | 43.58 | 43.49 | ↓$0.09 (-0.21%) | 43.15 | 43.60 | 318.41K |
| 2024-10-22 | 44.17 | 43.71 | ↓$0.46 (-1.04%) | 43.71 | 44.51 | 548.09K |
| 2024-10-21 | 44.12 | 44.21 | ↑$0.09 (0.20%) | 43.68 | 44.88 | 547.81K |
| 2024-10-18 | 44.44 | 44.03 | ↓$0.41 (-0.92%) | 43.51 | 44.55 | 768.41K |
| 2024-10-17 | 42.95 | 44.58 | ↑$1.63 (3.80%) | 42.95 | 44.63 | 537.43K |
| 2024-10-16 | 38.90 | 43.06 | ↑$4.16 (10.69%) | 38.36 | 43.38 | 0.97M |
| 2024-10-15 | 43.82 | 43.53 | ↓$0.29 (-0.66%) | 43.41 | 44.16 | 487.16K |
| 2024-10-14 | 43.73 | 43.91 | ↑$0.18 (0.41%) | 43.40 | 44.05 | 325.96K |
| 2024-10-11 | 42.53 | 43.73 | ↑$1.20 (2.82%) | 42.53 | 43.90 | 227.50K |
| 2024-10-10 | 41.91 | 42.52 | ↑$0.61 (1.46%) | 41.72 | 42.52 | 325.21K |
Create an account or log in to view more rows.
$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
$EPAC jeez
$EPAC Dip buyers are going to get wrecked