5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
+47.93%
Enerpac Tool Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $48.54 | $48.85 (0.64%) | $49.03 | $48.39 | 356,139 | $2.65 B |
| 12/10/2024 | $47.83 | $47.98 (0.31%) | $48.37 | $47.40 | 349,600 | $2.61 B |
| 12/09/2024 | $47.57 | $47.84 (0.57%) | $47.92 | $46.91 | 335,100 | $2.60 B |
| 12/06/2024 | $47.80 | $47.14 (-1.38%) | $47.80 | $46.90 | 261,900 | $2.56 B |
| 12/05/2024 | $48.77 | $47.47 (-2.67%) | $48.94 | $47.16 | 248,100 | $2.58 B |
| 12/04/2024 | $48.21 | $48.89 (1.41%) | $48.94 | $47.93 | 200,800 | $2.66 B |
| 12/03/2024 | $49.42 | $48.24 (-2.39%) | $49.42 | $48.12 | 247,400 | $2.62 B |
| 12/02/2024 | $48.61 | $49.21 (1.23%) | $49.45 | $48.49 | 374,220 | $2.67 B |
| 11/29/2024 | $48.08 | $48.26 (0.37%) | $48.69 | $48.03 | 278,932 | $2.62 B |
| 11/27/2024 | $48.61 | $47.83 (-1.6%) | $48.85 | $47.74 | 305,700 | $2.60 B |
| 11/26/2024 | $49.10 | $48.48 (-1.26%) | $49.28 | $48.35 | 486,018 | $2.63 B |
| 11/25/2024 | $49.21 | $49.22 (0.02%) | $49.77 | $49.07 | 484,826 | $2.67 B |
| 11/22/2024 | $48.05 | $48.74 (1.44%) | $49.02 | $48.05 | 312,600 | $2.65 B |
| 11/21/2024 | $47.73 | $47.89 (0.34%) | $48.65 | $47.73 | 227,429 | $2.60 B |
| 11/20/2024 | $46.78 | $47.52 (1.58%) | $47.60 | $46.57 | 182,700 | $2.58 B |
| 11/19/2024 | $46.90 | $47.11 (0.45%) | $47.17 | $46.41 | 391,900 | $2.56 B |
| 11/18/2024 | $47.78 | $47.25 (-1.11%) | $48.35 | $47.23 | 341,300 | $2.57 B |
| 11/15/2024 | $48.39 | $47.56 (-1.72%) | $48.45 | $47.42 | 300,200 | $2.58 B |
| 11/14/2024 | $49.04 | $48.11 (-1.9%) | $49.15 | $47.87 | 368,600 | $2.61 B |
| 11/13/2024 | $50.00 | $48.77 (-2.46%) | $50.05 | $48.74 | 375,408 | $2.65 B |
| 11/12/2024 | $51.64 | $49.73 (-3.7%) | $51.80 | $49.60 | 373,100 | $2.70 B |
| 11/11/2024 | $50.93 | $51.57 (1.26%) | $51.91 | $50.93 | 337,949 | $2.80 B |
| 11/08/2024 | $50.93 | $50.90 (-0.06%) | $51.79 | $50.82 | 375,516 | $2.76 B |
| 11/07/2024 | $50.97 | $50.64 (-0.65%) | $51.30 | $50.37 | 401,336 | $2.75 B |
| 11/06/2024 | $48.96 | $51.00 (4.17%) | $51.64 | $48.96 | 708,905 | $2.77 B |
| 11/05/2024 | $45.47 | $46.73 (2.77%) | $46.77 | $45.38 | 232,010 | $2.54 B |
| 11/04/2024 | $44.40 | $45.44 (2.34%) | $45.79 | $44.27 | 429,600 | $2.47 B |
| 11/01/2024 | $44.14 | $44.26 (0.27%) | $44.66 | $43.75 | 310,600 | $2.40 B |
| 10/31/2024 | $44.03 | $44.12 (0.2%) | $44.36 | $43.62 | 449,400 | $2.40 B |
| 10/30/2024 | $44.46 | $43.91 (-1.24%) | $44.76 | $43.88 | 324,000 | $2.38 B |
| 10/29/2024 | $44.40 | $44.64 (0.54%) | $44.64 | $44.07 | 311,113 | $2.42 B |
| 10/28/2024 | $45.10 | $44.81 (-0.64%) | $45.12 | $44.43 | 328,200 | $2.43 B |
| 10/25/2024 | $44.07 | $44.77 (1.59%) | $45.17 | $44.01 | 380,110 | $2.43 B |
| 10/24/2024 | $43.30 | $43.74 (1.02%) | $43.75 | $42.67 | 337,034 | $2.38 B |
| 10/23/2024 | $43.58 | $43.49 (-0.21%) | $43.60 | $43.15 | 318,405 | $2.36 B |
| 10/22/2024 | $44.17 | $43.71 (-1.04%) | $44.51 | $43.71 | 548,088 | $2.37 B |
| 10/21/2024 | $44.12 | $44.21 (0.2%) | $44.88 | $43.68 | 547,814 | $2.40 B |