5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
-11.26%
YEAR-TO-DATE PERFORMANCE
-3.11%
1 YEAR PERFORMANCE
-15.24%
Enerpac Tool Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $37.22 | $37.25 (0.08%) | $37.44 | $36.64 | 217.62 K | $1.91 B |
| 08/20/2026 | $36.49 | $36.99 (1.37%) | $37.16 | $36.33 | 229.70 K | $1.90 B |
| 08/19/2026 | $36.90 | $36.74 (-0.43%) | $37.02 | $36.34 | 295.90 K | $1.89 B |
| 08/18/2026 | $36.91 | $36.51 (-1.08%) | $37.19 | $36.36 | 204.74 K | $1.87 B |
| 08/17/2026 | $36.69 | $37.08 (1.06%) | $37.17 | $36.44 | 268.94 K | $1.90 B |
| 08/14/2026 | $36.87 | $36.94 (0.19%) | $37.08 | $36.67 | 172.12 K | $1.90 B |
| 08/13/2026 | $37.44 | $36.91 (-1.42%) | $37.44 | $36.74 | 249.90 K | $1.89 B |
| 08/12/2026 | $37.64 | $37.32 (-0.85%) | $37.64 | $36.47 | 214.31 K | $1.92 B |
| 08/11/2026 | $37.10 | $37.26 (0.43%) | $37.85 | $37.10 | 319.21 K | $1.91 B |
| 08/10/2026 | $37.43 | $36.93 (-1.34%) | $37.68 | $36.75 | 227.82 K | $1.90 B |
| 08/07/2026 | $37.37 | $37.72 (0.94%) | $37.81 | $37.31 | 237.30 K | $1.94 B |
| 08/06/2026 | $37.33 | $37.46 (0.35%) | $37.67 | $37.22 | 296.24 K | $1.92 B |
| 08/05/2026 | $37.24 | $36.97 (-0.73%) | $37.38 | $36.72 | 296.34 K | $1.90 B |
| 08/04/2026 | $36.82 | $37.21 (1.06%) | $37.41 | $36.44 | 349.45 K | $1.91 B |
| 08/03/2026 | $35.91 | $36.10 (0.53%) | $36.64 | $35.91 | 335.40 K | $1.85 B |
| 07/31/2026 | $36.28 | $35.74 (-1.49%) | $36.49 | $35.67 | 351.90 K | $1.83 B |
| 07/30/2026 | $36.28 | $36.40 (0.33%) | $36.50 | $35.91 | 589.40 K | $1.87 B |
| 07/29/2026 | $36.69 | $36.33 (-0.98%) | $36.72 | $35.75 | 718.43 K | $1.86 B |
| 07/28/2026 | $35.86 | $37.09 (3.43%) | $37.32 | $35.80 | 774.10 K | $1.90 B |
| 07/27/2026 | $35.00 | $34.88 (-0.34%) | $35.34 | $34.60 | 405.96 K | $1.79 B |
| 07/24/2026 | $34.50 | $34.67 (0.49%) | $34.88 | $34.20 | 458.44 K | $1.78 B |
| 07/23/2026 | $34.35 | $34.34 (-0.03%) | $34.75 | $34.12 | 498.05 K | $1.76 B |
| 07/22/2026 | $33.84 | $34.62 (2.3%) | $34.64 | $33.76 | 436.90 K | $1.78 B |
| 07/21/2026 | $34.11 | $33.93 (-0.53%) | $34.57 | $33.65 | 408.93 K | $1.74 B |
| 07/20/2026 | $34.68 | $33.95 (-2.1%) | $34.68 | $33.77 | 467.53 K | $1.74 B |
| 07/17/2026 | $34.82 | $34.61 (-0.6%) | $35.53 | $34.40 | 506.44 K | $1.78 B |
| 07/16/2026 | $34.28 | $35.49 (3.53%) | $35.51 | $34.28 | 420.60 K | $1.82 B |
| 07/15/2026 | $34.56 | $34.47 (-0.26%) | $34.79 | $34.27 | 564.00 K | $1.77 B |
| 07/14/2026 | $34.57 | $34.15 (-1.21%) | $34.88 | $34.00 | 836.65 K | $1.75 B |
| 07/13/2026 | $35.04 | $34.75 (-0.83%) | $35.32 | $34.47 | 748.61 K | $1.78 B |
| 07/10/2026 | $33.48 | $35.13 (4.93%) | $35.50 | $33.48 | 1.19 M | $1.80 B |
| 07/09/2026 | $36.75 | $33.78 (-8.08%) | $36.95 | $32.81 | 1.39 M | $1.73 B |
| 07/08/2026 | $35.82 | $36.46 (1.79%) | $38.00 | $33.74 | 1.69 M | $1.87 B |
| 07/07/2026 | $35.02 | $34.31 (-2.03%) | $35.02 | $33.85 | 483.00 K | $1.76 B |
| 07/06/2026 | $34.86 | $35.21 (1%) | $35.41 | $34.75 | 424.70 K | $1.81 B |
| 07/02/2026 | $35.06 | $34.87 (-0.54%) | $35.79 | $34.16 | 431.85 K | $1.83 B |
| 07/01/2026 | $35.96 | $34.94 (-2.84%) | $36.03 | $34.92 | 401.02 K | $1.83 B |
| 06/30/2026 | $35.80 | $35.86 (0.17%) | $36.19 | $35.62 | 362.70 K | $1.88 B |
| 06/29/2026 | $36.41 | $35.49 (-2.53%) | $36.81 | $35.38 | 832.80 K | $1.86 B |
| 06/26/2026 | $36.86 | $36.78 (-0.22%) | $37.20 | $35.71 | 1.55 M | $1.93 B |
| 06/25/2026 | $36.62 | $37.07 (1.23%) | $37.39 | $36.06 | 525.02 K | $1.94 B |
| 06/24/2026 | $35.43 | $36.41 (2.77%) | $37.01 | $35.31 | 474.70 K | $1.91 B |
| 06/23/2026 | $35.65 | $35.38 (-0.76%) | $35.83 | $35.30 | 369.60 K | $1.85 B |
| 06/22/2026 | $36.51 | $36.21 (-0.82%) | $36.79 | $36.11 | 375.25 K | $1.90 B |
| 06/18/2026 | $35.74 | $36.60 (2.41%) | $36.82 | $35.74 | 1.01 M | $1.92 B |
| 06/17/2026 | $35.41 | $35.43 (0.06%) | $36.15 | $35.23 | 381.13 K | $1.86 B |
| 06/16/2026 | $35.70 | $35.59 (-0.31%) | $35.95 | $35.37 | 304.84 K | $1.87 B |
| 06/15/2026 | $35.61 | $35.38 (-0.65%) | $35.76 | $35.36 | 393.02 K | $1.85 B |
| 06/12/2026 | $35.45 | $35.05 (-1.13%) | $35.52 | $34.91 | 252.40 K | $1.84 B |
| 06/11/2026 | $34.40 | $35.22 (2.38%) | $35.22 | $34.16 | 311.16 K | $1.85 B |
| 06/10/2026 | $34.77 | $34.15 (-1.78%) | $35.28 | $33.99 | 374.72 K | $1.79 B |
| 06/09/2026 | $34.80 | $35.04 (0.69%) | $35.63 | $34.65 | 383.90 K | $1.84 B |
| 06/08/2026 | $33.30 | $34.49 (3.57%) | $34.73 | $33.24 | 769.81 K | $1.81 B |
| 06/05/2026 | $33.41 | $33.45 (0.12%) | $34.01 | $33.32 | 728.04 K | $1.75 B |
| 06/04/2026 | $33.40 | $33.19 (-0.63%) | $33.40 | $32.96 | 763.70 K | $1.74 B |
| 06/03/2026 | $33.02 | $33.02 (0%) | $33.27 | $32.72 | 598.83 K | $1.73 B |
| 06/02/2026 | $33.00 | $33.16 (0.48%) | $33.53 | $32.84 | 563.30 K | $1.74 B |
| 06/01/2026 | $33.22 | $32.93 (-0.87%) | $33.40 | $32.35 | 465.05 K | $1.73 B |
| 05/29/2026 | $33.97 | $33.49 (-1.41%) | $34.05 | $33.40 | 567.74 K | $1.76 B |
| 05/28/2026 | $34.19 | $33.81 (-1.11%) | $34.34 | $33.65 | 741.21 K | $1.77 B |
| 05/27/2026 | $34.98 | $34.46 (-1.49%) | $35.17 | $34.28 | 332.10 K | $1.81 B |
| 05/26/2026 | $34.67 | $34.76 (0.26%) | $35.05 | $34.53 | 334.90 K | $1.82 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.
