5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-10.71%
Enerpac Tool Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $39.70 | $40.36 (1.66%) | $40.45 | $39.48 | 466.60 K | $2.14 B |
| 01/29/2026 | $39.71 | $40.20 (1.23%) | $40.21 | $39.21 | 432.20 K | $2.13 B |
| 01/28/2026 | $39.89 | $39.40 (-1.23%) | $40.17 | $39.08 | 292.22 K | $2.09 B |
| 01/27/2026 | $40.15 | $39.89 (-0.65%) | $40.34 | $39.18 | 336.00 K | $2.11 B |
| 01/26/2026 | $41.10 | $40.46 (-1.56%) | $41.10 | $40.41 | 383.60 K | $2.14 B |
| 01/23/2026 | $41.83 | $40.83 (-2.39%) | $42.43 | $40.64 | 255.80 K | $2.16 B |
| 01/22/2026 | $41.90 | $42.02 (0.29%) | $42.42 | $41.59 | 388.95 K | $2.23 B |
| 01/21/2026 | $40.40 | $41.66 (3.12%) | $41.67 | $40.40 | 336.40 K | $2.21 B |
| 01/20/2026 | $40.00 | $40.14 (0.35%) | $40.46 | $40.00 | 255.31 K | $2.13 B |
| 01/16/2026 | $41.07 | $40.70 (-0.9%) | $41.25 | $40.53 | 309.83 K | $2.16 B |
| 01/15/2026 | $40.57 | $41.40 (2.05%) | $41.54 | $40.57 | 323.30 K | $2.19 B |
| 01/14/2026 | $40.44 | $40.18 (-0.64%) | $40.51 | $39.65 | 327.26 K | $2.13 B |
| 01/13/2026 | $40.19 | $40.23 (0.1%) | $40.89 | $40.05 | 642.94 K | $2.13 B |
| 01/12/2026 | $40.25 | $40.18 (-0.17%) | $40.42 | $39.92 | 348.00 K | $2.13 B |
| 01/09/2026 | $40.38 | $40.26 (-0.3%) | $40.85 | $39.76 | 436.94 K | $2.13 B |
| 01/08/2026 | $39.41 | $40.35 (2.39%) | $40.44 | $39.41 | 400.05 K | $2.14 B |
| 01/07/2026 | $40.14 | $39.59 (-1.37%) | $40.14 | $39.23 | 406.30 K | $2.10 B |
| 01/06/2026 | $39.35 | $40.16 (2.06%) | $40.23 | $38.66 | 446.63 K | $2.13 B |
| 01/05/2026 | $39.52 | $39.69 (0.43%) | $40.30 | $39.16 | 528.12 K | $2.10 B |
| 01/02/2026 | $38.55 | $39.56 (2.62%) | $39.57 | $38.28 | 619.73 K | $2.10 B |
| 12/31/2025 | $39.33 | $38.24 (-2.77%) | $39.50 | $38.14 | 598.20 K | $2.03 B |
| 12/30/2025 | $39.86 | $39.42 (-1.1%) | $40.24 | $39.36 | 530.60 K | $2.09 B |
| 12/29/2025 | $40.15 | $39.85 (-0.75%) | $40.76 | $39.63 | 678.07 K | $2.11 B |
| 12/26/2025 | $40.09 | $40.33 (0.6%) | $40.35 | $39.75 | 538.10 K | $2.14 B |
| 12/24/2025 | $39.72 | $40.12 (1.01%) | $40.43 | $39.37 | 449.90 K | $2.13 B |
| 12/23/2025 | $38.41 | $39.85 (3.75%) | $40.05 | $38.27 | 620.73 K | $2.11 B |
| 12/22/2025 | $37.33 | $38.59 (3.38%) | $38.60 | $37.33 | 658.20 K | $2.04 B |
| 12/19/2025 | $35.64 | $37.23 (4.46%) | $37.50 | $35.47 | 1.92 M | $1.97 B |
| 12/18/2025 | $35.13 | $35.81 (1.94%) | $37.02 | $35.01 | 1.40 M | $1.90 B |
| 12/17/2025 | $39.41 | $39.26 (-0.38%) | $39.77 | $38.98 | 578.86 K | $2.08 B |
| 12/16/2025 | $39.98 | $39.40 (-1.45%) | $40.36 | $39.17 | 529.40 K | $2.09 B |
| 12/15/2025 | $40.92 | $39.98 (-2.3%) | $40.97 | $39.82 | 632.11 K | $2.12 B |
| 12/12/2025 | $40.16 | $40.52 (0.9%) | $41.73 | $39.72 | 827.05 K | $2.17 B |
| 12/11/2025 | $39.20 | $40.21 (2.58%) | $40.48 | $39.20 | 412.40 K | $2.15 B |
| 12/10/2025 | $37.52 | $39.11 (4.24%) | $39.38 | $37.23 | 425.13 K | $2.09 B |
| 12/09/2025 | $36.95 | $37.60 (1.76%) | $37.73 | $36.90 | 370.61 K | $2.01 B |
| 12/08/2025 | $37.40 | $37.25 (-0.4%) | $37.55 | $36.80 | 359.22 K | $1.99 B |
| 12/05/2025 | $37.38 | $37.18 (-0.54%) | $37.86 | $37.05 | 282.34 K | $1.99 B |
| 12/04/2025 | $37.54 | $37.61 (0.19%) | $37.85 | $37.31 | 241.23 K | $2.01 B |
| 12/03/2025 | $37.47 | $37.64 (0.45%) | $37.92 | $37.31 | 288.33 K | $2.01 B |
| 12/02/2025 | $37.43 | $37.32 (-0.29%) | $37.47 | $36.66 | 324.00 K | $2.00 B |
| 12/01/2025 | $37.69 | $37.23 (-1.22%) | $38.19 | $37.20 | 420.63 K | $1.99 B |
| 11/28/2025 | $37.79 | $37.87 (0.21%) | $37.98 | $37.60 | 158.50 K | $2.03 B |
| 11/26/2025 | $37.72 | $37.81 (0.24%) | $38.30 | $37.64 | 554.15 K | $2.02 B |
| 11/25/2025 | $37.57 | $38.04 (1.25%) | $38.58 | $37.40 | 412.00 K | $2.04 B |
| 11/24/2025 | $37.86 | $37.27 (-1.56%) | $38.25 | $37.14 | 466.72 K | $1.99 B |
| 11/21/2025 | $37.38 | $37.79 (1.1%) | $38.30 | $37.15 | 269.80 K | $2.02 B |
| 11/20/2025 | $38.07 | $37.18 (-2.34%) | $38.34 | $36.91 | 293.74 K | $1.99 B |
| 11/19/2025 | $37.12 | $37.50 (1.02%) | $37.70 | $37.12 | 304.10 K | $2.01 B |
| 11/18/2025 | $37.76 | $37.31 (-1.19%) | $38.11 | $37.29 | 319.06 K | $2.00 B |
| 11/17/2025 | $38.79 | $37.78 (-2.6%) | $39.12 | $37.76 | 349.22 K | $2.02 B |
| 11/14/2025 | $38.49 | $38.76 (0.7%) | $38.91 | $38.27 | 407.30 K | $2.07 B |
| 11/13/2025 | $39.79 | $38.82 (-2.44%) | $40.31 | $38.76 | 409.72 K | $2.08 B |
| 11/12/2025 | $40.16 | $40.13 (-0.07%) | $40.73 | $40.12 | 293.23 K | $2.15 B |
| 11/11/2025 | $40.29 | $40.16 (-0.32%) | $40.49 | $39.99 | 181.23 K | $2.15 B |
| 11/10/2025 | $40.50 | $40.23 (-0.67%) | $40.97 | $39.98 | 322.86 K | $2.15 B |
| 11/07/2025 | $40.46 | $40.24 (-0.54%) | $40.74 | $39.93 | 307.11 K | $2.15 B |
| 11/06/2025 | $41.14 | $40.53 (-1.48%) | $41.73 | $40.35 | 336.90 K | $2.17 B |
| 11/05/2025 | $40.48 | $41.19 (1.75%) | $41.38 | $40.44 | 230.20 K | $2.20 B |
| 11/04/2025 | $40.88 | $40.42 (-1.13%) | $40.98 | $40.14 | 299.23 K | $2.16 B |
| 11/03/2025 | $40.97 | $41.10 (0.32%) | $41.25 | $40.32 | 339.20 K | $2.20 B |
| 10/31/2025 | $41.26 | $41.04 (-0.53%) | $41.44 | $40.61 | 343.24 K | $2.20 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.
