5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
-4.56%
YEAR-TO-DATE PERFORMANCE
-3.11%
1 YEAR PERFORMANCE
-19.60%
Enerpac Tool Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $34.22 | $34.09 (-0.38%) | $34.52 | $33.94 | 251.96 K | $1.79 B |
| 05/12/2026 | $35.09 | $34.41 (-1.94%) | $35.09 | $34.02 | 386.13 K | $1.80 B |
| 05/11/2026 | $35.50 | $34.98 (-1.46%) | $35.96 | $34.93 | 422.93 K | $1.83 B |
| 05/08/2026 | $35.51 | $35.52 (0.03%) | $36.16 | $35.31 | 277.23 K | $1.86 B |
| 05/07/2026 | $36.10 | $35.54 (-1.55%) | $36.10 | $35.32 | 429.40 K | $1.86 B |
| 05/06/2026 | $35.65 | $35.77 (0.34%) | $36.23 | $35.50 | 334.60 K | $1.88 B |
| 05/05/2026 | $35.02 | $35.08 (0.17%) | $35.38 | $34.70 | 301.10 K | $1.84 B |
| 05/04/2026 | $34.84 | $34.67 (-0.49%) | $35.23 | $34.02 | 362.00 K | $1.82 B |
| 05/01/2026 | $35.35 | $34.94 (-1.16%) | $35.35 | $34.56 | 319.50 K | $1.83 B |
| 04/30/2026 | $34.49 | $35.10 (1.77%) | $35.30 | $34.27 | 373.53 K | $1.84 B |
| 04/29/2026 | $35.86 | $34.53 (-3.71%) | $36.04 | $34.46 | 318.40 K | $1.81 B |
| 04/28/2026 | $35.89 | $36.08 (0.53%) | $36.40 | $35.55 | 554.00 K | $1.89 B |
| 04/27/2026 | $35.30 | $35.81 (1.44%) | $35.86 | $35.12 | 565.30 K | $1.88 B |
| 04/24/2026 | $35.12 | $35.21 (0.26%) | $35.30 | $34.63 | 493.60 K | $1.85 B |
| 04/23/2026 | $35.42 | $35.19 (-0.65%) | $35.77 | $34.89 | 430.05 K | $1.85 B |
| 04/22/2026 | $35.54 | $35.22 (-0.9%) | $35.74 | $35.00 | 407.23 K | $1.85 B |
| 04/21/2026 | $35.71 | $35.33 (-1.06%) | $35.99 | $35.13 | 373.02 K | $1.85 B |
| 04/20/2026 | $35.66 | $35.82 (0.45%) | $35.99 | $35.30 | 402.20 K | $1.88 B |
| 04/17/2026 | $35.32 | $35.71 (1.1%) | $36.29 | $35.21 | 465.21 K | $1.87 B |
| 04/16/2026 | $35.04 | $34.80 (-0.68%) | $35.57 | $34.77 | 398.32 K | $1.82 B |
| 04/15/2026 | $36.18 | $35.29 (-2.46%) | $36.31 | $35.15 | 404.90 K | $1.85 B |
| 04/14/2026 | $37.02 | $36.39 (-1.7%) | $37.06 | $36.36 | 261.75 K | $1.91 B |
| 04/13/2026 | $36.42 | $37.05 (1.73%) | $37.05 | $36.12 | 337.86 K | $1.94 B |
| 04/10/2026 | $36.51 | $36.48 (-0.08%) | $36.91 | $36.15 | 342.50 K | $1.91 B |
| 04/09/2026 | $36.01 | $36.37 (1%) | $36.68 | $35.77 | 509.52 K | $1.91 B |
| 04/08/2026 | $36.66 | $36.19 (-1.28%) | $37.03 | $35.99 | 504.30 K | $1.90 B |
| 04/07/2026 | $35.41 | $35.19 (-0.62%) | $35.63 | $34.85 | 317.20 K | $1.85 B |
| 04/06/2026 | $35.33 | $35.52 (0.54%) | $35.76 | $35.04 | 371.75 K | $1.86 B |
| 04/02/2026 | $35.56 | $35.44 (-0.34%) | $36.23 | $35.03 | 298.40 K | $1.86 B |
| 04/01/2026 | $36.97 | $36.32 (-1.76%) | $37.48 | $36.31 | 539.50 K | $1.90 B |
| 03/31/2026 | $35.63 | $36.47 (2.36%) | $36.62 | $35.51 | 602.14 K | $1.91 B |
| 03/30/2026 | $34.55 | $35.21 (1.91%) | $35.45 | $34.27 | 561.60 K | $1.85 B |
| 03/27/2026 | $34.59 | $34.34 (-0.72%) | $35.00 | $33.82 | 685.60 K | $1.80 B |
| 03/26/2026 | $35.98 | $34.54 (-4%) | $36.65 | $33.66 | 844.60 K | $1.81 B |
| 03/25/2026 | $37.77 | $37.48 (-0.77%) | $37.85 | $36.93 | 384.30 K | $1.97 B |
| 03/24/2026 | $36.34 | $37.34 (2.75%) | $37.73 | $36.34 | 402.80 K | $1.96 B |
| 03/23/2026 | $37.16 | $36.75 (-1.1%) | $37.48 | $36.58 | 550.73 K | $1.93 B |
| 03/20/2026 | $36.25 | $35.97 (-0.77%) | $36.25 | $35.55 | 741.14 K | $1.91 B |
| 03/19/2026 | $35.75 | $36.25 (1.4%) | $36.64 | $35.39 | 313.34 K | $1.92 B |
| 03/18/2026 | $36.49 | $36.20 (-0.79%) | $36.65 | $36.20 | 347.81 K | $1.92 B |
| 03/17/2026 | $36.39 | $36.63 (0.66%) | $36.97 | $36.07 | 280.71 K | $1.94 B |
| 03/16/2026 | $36.19 | $36.23 (0.11%) | $36.60 | $35.94 | 341.34 K | $1.92 B |
| 03/13/2026 | $35.98 | $35.87 (-0.31%) | $36.46 | $34.90 | 450.80 K | $1.90 B |
| 03/12/2026 | $36.26 | $35.81 (-1.24%) | $36.45 | $35.57 | 342.62 K | $1.90 B |
| 03/11/2026 | $36.75 | $36.82 (0.19%) | $36.84 | $36.11 | 215.31 K | $1.95 B |
| 03/10/2026 | $37.08 | $36.93 (-0.4%) | $37.77 | $36.78 | 255.50 K | $1.96 B |
| 03/09/2026 | $36.31 | $37.03 (1.98%) | $37.15 | $35.22 | 534.60 K | $1.96 B |
| 03/06/2026 | $37.74 | $36.84 (-2.38%) | $37.88 | $36.81 | 463.00 K | $1.95 B |
| 03/05/2026 | $39.54 | $38.72 (-2.07%) | $39.60 | $38.09 | 282.64 K | $2.05 B |
| 03/04/2026 | $40.12 | $40.12 (0%) | $40.55 | $39.60 | 353.91 K | $2.13 B |
| 03/03/2026 | $39.90 | $40.06 (0.4%) | $40.33 | $39.10 | 226.45 K | $2.12 B |
| 03/02/2026 | $40.48 | $40.95 (1.16%) | $41.32 | $40.14 | 309.83 K | $2.17 B |
| 02/27/2026 | $40.74 | $40.80 (0.15%) | $40.95 | $40.19 | 307.14 K | $2.16 B |
| 02/26/2026 | $41.68 | $41.20 (-1.15%) | $41.76 | $40.86 | 277.30 K | $2.18 B |
| 02/25/2026 | $41.89 | $41.43 (-1.1%) | $41.89 | $40.61 | 257.03 K | $2.19 B |
| 02/24/2026 | $41.43 | $41.75 (0.77%) | $41.76 | $40.97 | 314.20 K | $2.21 B |
| 02/23/2026 | $42.11 | $41.02 (-2.59%) | $42.17 | $40.77 | 254.00 K | $2.17 B |
| 02/20/2026 | $42.29 | $42.39 (0.24%) | $42.93 | $41.80 | 309.71 K | $2.25 B |
| 02/19/2026 | $42.03 | $42.32 (0.69%) | $42.44 | $41.89 | 244.00 K | $2.24 B |
| 02/18/2026 | $42.79 | $42.17 (-1.45%) | $43.48 | $42.15 | 382.93 K | $2.23 B |
| 02/17/2026 | $42.67 | $42.80 (0.3%) | $43.18 | $42.15 | 327.40 K | $2.27 B |
| 02/13/2026 | $42.03 | $43.02 (2.36%) | $43.18 | $41.58 | 367.21 K | $2.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
