5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+9.68%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
-3.11%
1 YEAR PERFORMANCE
-4.98%
Enerpac Tool Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $35.15 | $34.91 (-0.68%) | $35.15 | $34.66 | 321.50 K | $1.79 B |
| 10/07/2026 | $35.34 | $35.08 (-0.74%) | $35.63 | $34.60 | 389.02 K | $1.80 B |
| 10/06/2026 | $36.33 | $35.70 (-1.73%) | $36.33 | $35.55 | 412.90 K | $1.83 B |
| 10/05/2026 | $35.48 | $36.02 (1.52%) | $36.50 | $35.13 | 431.10 K | $1.85 B |
| 10/02/2026 | $35.40 | $35.64 (0.68%) | $35.92 | $35.10 | 349.35 K | $1.83 B |
| 10/01/2026 | $34.83 | $34.97 (0.4%) | $35.22 | $34.21 | 384.90 K | $1.79 B |
| 09/30/2026 | $35.51 | $34.89 (-1.75%) | $35.51 | $34.88 | 367.20 K | $1.79 B |
| 09/29/2026 | $35.27 | $35.33 (0.17%) | $35.47 | $34.62 | 620.92 K | $1.81 B |
| 09/28/2026 | $35.57 | $35.23 (-0.96%) | $35.91 | $35.09 | 622.00 K | $1.81 B |
| 09/25/2026 | $35.97 | $35.70 (-0.75%) | $36.50 | $34.91 | 564.02 K | $1.83 B |
| 09/24/2026 | $35.83 | $36.04 (0.59%) | $36.16 | $35.57 | 393.10 K | $1.85 B |
| 09/23/2026 | $35.44 | $36.01 (1.61%) | $36.07 | $35.17 | 336.40 K | $1.85 B |
| 09/22/2026 | $35.68 | $35.77 (0.25%) | $36.10 | $35.46 | 394.63 K | $1.84 B |
| 09/21/2026 | $35.48 | $35.29 (-0.54%) | $35.75 | $35.00 | 309.80 K | $1.81 B |
| 09/18/2026 | $35.62 | $35.36 (-0.73%) | $35.81 | $35.24 | 850.75 K | $1.81 B |
| 09/17/2026 | $36.18 | $35.60 (-1.6%) | $36.18 | $35.17 | 488.84 K | $1.83 B |
| 09/16/2026 | $34.90 | $35.84 (2.69%) | $36.43 | $34.80 | 653.81 K | $1.84 B |
| 09/15/2026 | $34.60 | $34.59 (-0.03%) | $34.85 | $34.23 | 610.50 K | $1.78 B |
| 09/14/2026 | $34.76 | $34.49 (-0.78%) | $35.00 | $34.17 | 404.20 K | $1.77 B |
| 09/11/2026 | $35.98 | $35.22 (-2.11%) | $36.04 | $35.17 | 424.51 K | $1.81 B |
| 09/10/2026 | $35.99 | $35.40 (-1.64%) | $36.19 | $35.24 | 371.12 K | $1.82 B |
| 09/09/2026 | $36.76 | $36.41 (-0.95%) | $37.16 | $36.22 | 290.33 K | $1.87 B |
| 09/08/2026 | $37.24 | $37.03 (-0.56%) | $37.24 | $36.79 | 261.60 K | $1.90 B |
| 09/04/2026 | $36.90 | $37.34 (1.19%) | $37.36 | $36.89 | 261.95 K | $1.92 B |
| 09/03/2026 | $36.90 | $36.94 (0.11%) | $37.28 | $36.40 | 285.05 K | $1.90 B |
| 09/02/2026 | $36.72 | $36.52 (-0.54%) | $37.11 | $36.49 | 376.11 K | $1.87 B |
| 09/01/2026 | $36.96 | $36.63 (-0.89%) | $37.13 | $36.32 | 384.40 K | $1.88 B |
| 08/31/2026 | $37.31 | $37.32 (0.03%) | $37.67 | $36.99 | 475.52 K | $1.92 B |
| 08/28/2026 | $37.80 | $37.61 (-0.5%) | $37.83 | $37.02 | 383.24 K | $1.93 B |
| 08/27/2026 | $37.70 | $37.50 (-0.53%) | $37.70 | $37.20 | 445.10 K | $1.92 B |
| 08/26/2026 | $37.32 | $37.71 (1.05%) | $37.98 | $37.22 | 295.80 K | $1.94 B |
| 08/25/2026 | $37.47 | $37.30 (-0.45%) | $37.47 | $36.81 | 300.95 K | $1.91 B |
| 08/24/2026 | $37.46 | $37.15 (-0.83%) | $37.70 | $36.97 | 331.52 K | $1.91 B |
| 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 |
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.
