5 DAY PERFORMANCE
-10.21%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-15.31%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+23.80%
Enerpac Tool Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $45.11 | $44.13 (-2.18%) | $45.24 | $44.08 | 134,248 | $2.40 B |
| 03/11/2025 | $45.34 | $44.95 (-0.86%) | $45.62 | $44.48 | 386,039 | $2.44 B |
| 03/10/2025 | $45.41 | $45.08 (-0.73%) | $45.84 | $44.56 | 428,100 | $2.45 B |
| 03/07/2025 | $44.87 | $45.76 (1.98%) | $45.96 | $44.48 | 242,409 | $2.48 B |
| 03/06/2025 | $43.54 | $45.02 (3.4%) | $45.24 | $43.37 | 395,200 | $2.44 B |
| 03/05/2025 | $43.88 | $44.07 (0.43%) | $44.24 | $43.67 | 311,500 | $2.39 B |
| 03/04/2025 | $44.17 | $43.86 (-0.7%) | $44.53 | $43.82 | 344,532 | $2.38 B |
| 03/03/2025 | $46.38 | $44.75 (-3.51%) | $46.52 | $44.64 | 375,825 | $2.43 B |
| 02/28/2025 | $45.41 | $46.27 (1.89%) | $46.38 | $45.39 | 484,700 | $2.51 B |
| 02/27/2025 | $45.34 | $45.33 (-0.02%) | $45.72 | $45.00 | 307,806 | $2.46 B |
| 02/26/2025 | $46.30 | $45.42 (-1.9%) | $46.60 | $45.31 | 410,500 | $2.46 B |
| 02/25/2025 | $45.61 | $46.22 (1.34%) | $47.03 | $45.44 | 518,646 | $2.51 B |
| 02/24/2025 | $45.60 | $45.27 (-0.72%) | $45.83 | $45.08 | 587,248 | $2.46 B |
| 02/21/2025 | $47.17 | $45.46 (-3.63%) | $47.17 | $45.27 | 504,901 | $2.47 B |
| 02/20/2025 | $47.02 | $46.72 (-0.64%) | $47.47 | $46.71 | 308,691 | $2.53 B |
| 02/19/2025 | $46.53 | $47.26 (1.57%) | $47.29 | $46.39 | 266,000 | $2.56 B |
| 02/18/2025 | $46.13 | $46.98 (1.84%) | $47.10 | $46.13 | 260,317 | $2.55 B |
| 02/14/2025 | $45.57 | $46.14 (1.25%) | $46.40 | $45.52 | 265,000 | $2.50 B |
| 02/13/2025 | $45.00 | $45.30 (0.67%) | $45.42 | $44.63 | 239,500 | $2.46 B |
| 02/12/2025 | $44.96 | $44.69 (-0.6%) | $45.86 | $44.63 | 338,402 | $2.42 B |
| 02/11/2025 | $45.33 | $45.82 (1.08%) | $45.83 | $45.12 | 200,800 | $2.49 B |
| 02/10/2025 | $45.59 | $45.60 (0.02%) | $46.07 | $45.24 | 184,100 | $2.47 B |
| 02/07/2025 | $45.77 | $45.44 (-0.72%) | $45.84 | $45.30 | 227,800 | $2.46 B |
| 02/06/2025 | $45.87 | $45.73 (-0.31%) | $46.00 | $45.19 | 433,900 | $2.48 B |
| 02/05/2025 | $45.62 | $45.65 (0.07%) | $45.93 | $45.35 | 176,500 | $2.48 B |
| 02/04/2025 | $45.10 | $45.30 (0.44%) | $45.50 | $45.09 | 199,401 | $2.46 B |
| 02/03/2025 | $44.50 | $45.28 (1.75%) | $45.72 | $44.32 | 381,320 | $2.46 B |
| 01/31/2025 | $44.61 | $45.19 (1.3%) | $45.46 | $44.55 | 458,719 | $2.45 B |
| 01/30/2025 | $43.88 | $44.91 (2.35%) | $45.07 | $43.74 | 316,000 | $2.44 B |
| 01/29/2025 | $43.74 | $43.51 (-0.53%) | $44.50 | $43.50 | 215,100 | $2.36 B |
| 01/28/2025 | $43.61 | $43.77 (0.37%) | $43.89 | $43.16 | 180,000 | $2.37 B |
| 01/27/2025 | $43.82 | $43.67 (-0.34%) | $43.88 | $43.46 | 301,400 | $2.37 B |
| 01/24/2025 | $44.51 | $44.16 (-0.79%) | $44.53 | $43.67 | 266,019 | $2.40 B |
| 01/23/2025 | $45.02 | $44.73 (-0.64%) | $45.25 | $44.47 | 264,736 | $2.43 B |
| 01/22/2025 | $45.32 | $45.01 (-0.68%) | $45.60 | $44.95 | 254,200 | $2.44 B |
| 01/21/2025 | $44.71 | $45.32 (1.36%) | $45.84 | $44.32 | 340,737 | $2.46 B |
| 01/17/2025 | $43.81 | $44.28 (1.07%) | $44.33 | $43.72 | 228,239 | $2.40 B |
| 01/16/2025 | $42.63 | $43.45 (1.92%) | $43.60 | $42.48 | 269,300 | $2.36 B |
| 01/15/2025 | $43.36 | $42.51 (-1.96%) | $43.36 | $42.05 | 285,405 | $2.31 B |
| 01/14/2025 | $41.92 | $42.43 (1.22%) | $42.48 | $41.38 | 481,935 | $2.30 B |
| 01/13/2025 | $40.41 | $41.66 (3.09%) | $41.66 | $40.41 | 279,730 | $2.26 B |
| 01/10/2025 | $40.54 | $40.94 (0.99%) | $41.17 | $40.38 | 386,725 | $2.22 B |
| 01/08/2025 | $40.48 | $41.20 (1.78%) | $41.34 | $40.42 | 396,044 | $2.23 B |
| 01/07/2025 | $40.96 | $40.83 (-0.32%) | $41.02 | $40.27 | 355,749 | $2.21 B |
| 01/06/2025 | $40.64 | $41.09 (1.11%) | $41.56 | $40.56 | 381,343 | $2.23 B |
| 01/03/2025 | $40.50 | $40.82 (0.79%) | $40.87 | $40.08 | 303,600 | $2.21 B |
| 01/02/2025 | $41.40 | $40.26 (-2.75%) | $41.61 | $40.22 | 232,365 | $2.18 B |
| 12/31/2024 | $41.58 | $41.09 (-1.18%) | $41.75 | $41.02 | 303,033 | $2.23 B |
| 12/30/2024 | $41.21 | $41.39 (0.44%) | $41.67 | $40.53 | 263,915 | $2.25 B |
| 12/27/2024 | $42.07 | $41.38 (-1.64%) | $42.30 | $41.03 | 274,202 | $2.24 B |
| 12/26/2024 | $42.17 | $42.17 (0%) | $42.38 | $41.92 | 244,226 | $2.29 B |
| 12/24/2024 | $42.49 | $42.39 (-0.24%) | $42.57 | $42.05 | 112,140 | $2.30 B |
| 12/23/2024 | $44.16 | $42.41 (-3.96%) | $44.16 | $42.19 | 475,622 | $2.30 B |
| 12/20/2024 | $44.30 | $44.16 (-0.32%) | $45.61 | $43.80 | 1.61 M | $2.40 B |
| 12/19/2024 | $43.66 | $44.87 (2.77%) | $46.48 | $43.00 | 872,900 | $2.43 B |
| 12/18/2024 | $47.83 | $46.01 (-3.81%) | $48.37 | $45.81 | 394,989 | $2.50 B |
| 12/17/2024 | $48.40 | $47.35 (-2.17%) | $48.66 | $46.88 | 410,800 | $2.57 B |
| 12/16/2024 | $48.95 | $48.80 (-0.31%) | $49.40 | $48.43 | 380,921 | $2.65 B |
| 12/13/2024 | $48.40 | $48.84 (0.91%) | $48.98 | $48.29 | 370,600 | $2.65 B |
| 12/12/2024 | $48.68 | $48.52 (-0.33%) | $48.68 | $48.08 | 204,000 | $2.64 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.
