5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+7.52%
3 MONTH PERFORMANCE
+7.89%
6 MONTH PERFORMANCE
-8.13%
YEAR-TO-DATE PERFORMANCE
-3.11%
1 YEAR PERFORMANCE
-10.79%
Enerpac Tool Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $34.37 | $34.52 (0.44%) | $34.60 | $34.14 | 210.80 K | $1.81 B |
| 05/21/2026 | $33.55 | $34.19 (1.91%) | $34.21 | $33.04 | 245.40 K | $1.79 B |
| 05/20/2026 | $33.13 | $33.83 (2.11%) | $33.96 | $32.71 | 258.00 K | $1.77 B |
| 05/19/2026 | $33.61 | $33.13 (-1.43%) | $33.61 | $32.91 | 258.74 K | $1.74 B |
| 05/18/2026 | $33.63 | $33.87 (0.71%) | $34.18 | $33.63 | 254.51 K | $1.78 B |
| 05/15/2026 | $34.35 | $33.65 (-2.04%) | $34.35 | $33.64 | 243.10 K | $1.76 B |
| 05/14/2026 | $34.53 | $34.66 (0.38%) | $34.81 | $34.30 | 371.70 K | $1.82 B |
| 05/13/2026 | $34.22 | $34.11 (-0.32%) | $34.52 | $33.94 | 346.24 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 |
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.
