-
5 DAY PERFORMANCE
+1.84% -
1 MONTH PERFORMANCE
+6.84% -
3 MONTH PERFORMANCE
+11.44% -
6 MONTH PERFORMANCE
+21.23% -
YEAR-TO-DATE PERFORMANCE
+37.21% -
1 YEAR PERFORMANCE
+57.13%
Enerpac Tool Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $42.21 | $42.66 (1.07%) | $42.71 | $41.85 | 175,971 | $2.32 B |
| 10/03/2024 | $41.64 | $41.60 (-0.1%) | $41.83 | $41.33 | 336,500 | $2.26 B |
| 10/02/2024 | $41.69 | $41.78 (0.22%) | $42.21 | $41.66 | 249,530 | $2.27 B |
| 10/01/2024 | $41.75 | $41.88 (0.31%) | $41.96 | $40.93 | 278,800 | $2.27 B |
| 09/30/2024 | $41.63 | $41.89 (0.62%) | $42.00 | $41.48 | 260,133 | $2.27 B |
| 09/27/2024 | $42.02 | $41.86 (-0.38%) | $42.58 | $41.74 | 248,242 | $2.27 B |
| 09/26/2024 | $42.99 | $41.71 (-2.98%) | $43.00 | $41.71 | 308,000 | $2.26 B |
| 09/25/2024 | $42.00 | $42.51 (1.21%) | $42.99 | $41.67 | 317,400 | $2.31 B |
| 09/24/2024 | $41.91 | $41.97 (0.14%) | $42.08 | $41.63 | 260,634 | $2.28 B |
| 09/23/2024 | $42.16 | $41.72 (-1.04%) | $42.48 | $41.71 | 191,312 | $2.27 B |
| 09/20/2024 | $41.95 | $41.92 (-0.07%) | $42.46 | $41.51 | 962,413 | $2.28 B |
| 09/19/2024 | $42.41 | $42.01 (-0.94%) | $42.86 | $41.86 | 267,713 | $2.28 B |
| 09/18/2024 | $41.72 | $41.46 (-0.62%) | $41.85 | $41.12 | 366,700 | $2.25 B |
| 09/17/2024 | $41.97 | $41.55 (-1%) | $42.22 | $41.32 | 287,600 | $2.26 B |
| 09/16/2024 | $41.44 | $41.57 (0.31%) | $41.74 | $40.97 | 166,800 | $2.26 B |
| 09/13/2024 | $40.63 | $41.21 (1.43%) | $41.35 | $40.46 | 169,936 | $2.24 B |
| 09/12/2024 | $39.80 | $40.19 (0.98%) | $40.25 | $39.44 | 143,800 | $2.18 B |
| 09/11/2024 | $38.94 | $39.51 (1.46%) | $39.66 | $38.42 | 207,100 | $2.15 B |
| 09/10/2024 | $39.42 | $39.10 (-0.81%) | $39.72 | $38.82 | 329,023 | $2.12 B |
| 09/09/2024 | $39.26 | $39.30 (0.1%) | $39.55 | $38.89 | 459,438 | $2.13 B |
| 09/06/2024 | $39.83 | $39.17 (-1.66%) | $40.06 | $39.10 | 214,300 | $2.13 B |
| 09/05/2024 | $40.14 | $39.93 (-0.52%) | $40.23 | $39.70 | 241,446 | $2.17 B |
| 09/04/2024 | $39.65 | $39.92 (0.68%) | $40.10 | $39.61 | 262,826 | $2.17 B |
| 09/03/2024 | $40.79 | $39.87 (-2.26%) | $40.88 | $39.66 | 287,935 | $2.16 B |
| 08/30/2024 | $41.01 | $41.24 (0.56%) | $41.36 | $40.46 | 339,141 | $2.24 B |
| 08/29/2024 | $40.66 | $40.71 (0.12%) | $41.36 | $40.30 | 347,047 | $2.21 B |
| 08/28/2024 | $40.62 | $40.31 (-0.76%) | $40.69 | $40.16 | 169,242 | $2.19 B |
| 08/27/2024 | $40.66 | $40.65 (-0.02%) | $40.87 | $40.33 | 157,700 | $2.21 B |
| 08/26/2024 | $41.00 | $40.84 (-0.39%) | $41.21 | $40.76 | 137,000 | $2.22 B |
| 08/23/2024 | $40.38 | $40.71 (0.82%) | $41.11 | $40.17 | 167,900 | $2.21 B |
| 08/22/2024 | $40.13 | $40.05 (-0.2%) | $40.31 | $39.92 | 89,800 | $2.17 B |
| 08/21/2024 | $40.07 | $40.14 (0.17%) | $40.52 | $39.87 | 125,034 | $2.18 B |
| 08/20/2024 | $40.06 | $39.76 (-0.75%) | $40.16 | $39.72 | 155,900 | $2.16 B |
| 08/19/2024 | $40.40 | $40.27 (-0.32%) | $40.40 | $39.94 | 149,446 | $2.19 B |
| 08/16/2024 | $40.15 | $40.21 (0.15%) | $40.21 | $39.75 | 213,408 | $2.18 B |
| 08/15/2024 | $40.52 | $40.19 (-0.81%) | $40.58 | $40.06 | 207,251 | $2.18 B |
| 08/14/2024 | $40.31 | $39.67 (-1.59%) | $40.31 | $39.61 | 151,544 | $2.15 B |
| 08/13/2024 | $40.38 | $40.15 (-0.57%) | $40.38 | $39.99 | 264,700 | $2.18 B |
| 08/12/2024 | $40.36 | $39.97 (-0.97%) | $40.36 | $39.84 | 157,700 | $2.17 B |
| 08/09/2024 | $40.11 | $40.31 (0.5%) | $40.32 | $39.88 | 151,342 | $2.19 B |
| 08/08/2024 | $39.49 | $40.16 (1.7%) | $40.17 | $39.44 | 160,400 | $2.18 B |
| 08/07/2024 | $39.05 | $39.22 (0.44%) | $39.39 | $38.52 | 332,345 | $2.13 B |
| 08/06/2024 | $38.06 | $38.52 (1.21%) | $39.02 | $37.94 | 188,904 | $2.09 B |
| 08/05/2024 | $37.38 | $38.02 (1.71%) | $38.43 | $36.78 | 336,600 | $2.06 B |
| 08/02/2024 | $38.09 | $38.70 (1.6%) | $38.81 | $37.79 | 288,410 | $2.10 B |
| 08/01/2024 | $40.06 | $39.29 (-1.92%) | $40.19 | $38.51 | 487,300 | $2.13 B |
| 07/31/2024 | $40.08 | $40.20 (0.3%) | $40.76 | $39.50 | 483,910 | $2.18 B |
| 07/30/2024 | $40.31 | $39.74 (-1.41%) | $40.62 | $39.72 | 272,600 | $2.16 B |
| 07/29/2024 | $40.88 | $40.09 (-1.93%) | $40.96 | $40.02 | 194,634 | $2.18 B |
| 07/26/2024 | $40.91 | $40.77 (-0.34%) | $41.17 | $40.55 | 237,848 | $2.21 B |
| 07/25/2024 | $40.14 | $40.21 (0.17%) | $41.14 | $39.67 | 313,700 | $2.18 B |
| 07/24/2024 | $40.59 | $40.07 (-1.28%) | $40.96 | $39.99 | 239,942 | $2.18 B |
| 07/23/2024 | $40.15 | $40.91 (1.89%) | $41.34 | $40.15 | 233,700 | $2.22 B |
| 07/22/2024 | $40.11 | $40.35 (0.6%) | $40.40 | $39.48 | 175,911 | $2.19 B |
| 07/19/2024 | $40.18 | $39.83 (-0.87%) | $40.18 | $39.46 | 321,618 | $2.16 B |
| 07/18/2024 | $40.40 | $40.21 (-0.47%) | $41.11 | $40.12 | 206,058 | $2.18 B |
| 07/17/2024 | $41.59 | $40.73 (-2.07%) | $42.13 | $40.72 | 347,919 | $2.21 B |
| 07/16/2024 | $40.41 | $41.76 (3.34%) | $41.89 | $40.32 | 357,230 | $2.27 B |
| 07/15/2024 | $39.14 | $39.99 (2.17%) | $40.20 | $39.03 | 288,609 | $2.17 B |
| 07/12/2024 | $39.20 | $38.81 (-0.99%) | $39.38 | $38.71 | 256,657 | $2.11 B |
| 07/11/2024 | $38.59 | $38.86 (0.7%) | $39.29 | $38.43 | 314,541 | $2.11 B |
| 07/10/2024 | $37.92 | $38.01 (0.24%) | $38.22 | $37.89 | 269,873 | $2.06 B |
| 07/09/2024 | $38.35 | $37.78 (-1.49%) | $38.61 | $37.74 | 283,707 | $2.05 B |
| 07/08/2024 | $38.58 | $38.33 (-0.65%) | $38.98 | $38.31 | 230,509 | $2.08 B |
| 07/05/2024 | $38.25 | $38.28 (0.08%) | $38.47 | $37.88 | 215,726 | $2.08 B |