Enerpac Tool Group Corp (EPAC) Historical Stock Data
44.16 ↓0.71 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPAC is down -0.46% a day on average. There have been 14 days where Enerpac Tool Group Corp closed green and 16 days where EPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.30 | 44.16 | ↓$0.14 (-0.32%) | 43.83 | 45.61 | 1.61M |
| 2024-12-19 | 43.66 | 44.87 | ↑$1.21 (2.77%) | 43.00 | 46.48 | 872.89K |
| 2024-12-18 | 47.83 | 46.01 | ↓$1.82 (-3.81%) | 45.82 | 48.37 | 393.81K |
| 2024-12-17 | 48.40 | 47.35 | ↓$1.05 (-2.17%) | 46.88 | 48.66 | 410.76K |
| 2024-12-16 | 48.95 | 48.80 | ↓$0.15 (-0.31%) | 48.43 | 49.40 | 380.80K |
| 2024-12-13 | 48.40 | 48.84 | ↑$0.44 (0.91%) | 48.29 | 48.98 | 293.47K |
| 2024-12-12 | 48.68 | 48.52 | ↓$0.16 (-0.33%) | 48.08 | 48.68 | 203.97K |
| 2024-12-11 | 48.54 | 48.85 | ↑$0.31 (0.64%) | 48.39 | 49.03 | 356.11K |
| 2024-12-10 | 47.83 | 47.98 | ↑$0.15 (0.31%) | 47.40 | 48.37 | 349.56K |
| 2024-12-09 | 47.57 | 47.84 | ↑$0.27 (0.57%) | 46.91 | 47.91 | 335.06K |
| 2024-12-06 | 47.80 | 47.14 | ↓$0.66 (-1.38%) | 46.90 | 47.80 | 261.85K |
| 2024-12-05 | 48.77 | 47.47 | ↓$1.30 (-2.67%) | 47.16 | 48.94 | 248.06K |
| 2024-12-04 | 48.21 | 48.89 | ↑$0.68 (1.41%) | 48.02 | 48.94 | 200.78K |
| 2024-12-03 | 49.42 | 48.24 | ↓$1.18 (-2.39%) | 48.12 | 49.42 | 247.37K |
| 2024-12-02 | 48.61 | 49.21 | ↑$0.60 (1.23%) | 48.49 | 49.43 | 314.63K |
| 2024-11-29 | 48.08 | 48.26 | ↑$0.18 (0.37%) | 48.03 | 48.69 | 278.93K |
| 2024-11-27 | 48.61 | 47.83 | ↓$0.78 (-1.60%) | 47.74 | 48.76 | 274.76K |
| 2024-11-26 | 49.10 | 48.48 | ↓$0.62 (-1.26%) | 48.35 | 49.13 | 486.02K |
| 2024-11-25 | 49.21 | 49.22 | ↑$0.01 (0.02%) | 49.07 | 49.77 | 481.92K |
| 2024-11-22 | 48.05 | 48.74 | ↑$0.69 (1.44%) | 48.05 | 49.02 | 312.55K |
| 2024-11-21 | 47.73 | 47.89 | ↑$0.16 (0.34%) | 47.73 | 48.65 | 227.43K |
| 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 |
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