5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
-8.18%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+11.40%
Enerpac Tool Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $40.66 | $40.65 (-0.02%) | $41.08 | $40.07 | 218,808 | $2.21 B |
| 04/30/2025 | $40.13 | $40.37 (0.6%) | $40.61 | $39.42 | 243,412 | $2.20 B |
| 04/29/2025 | $39.92 | $40.47 (1.38%) | $40.82 | $39.81 | 193,709 | $2.20 B |
| 04/28/2025 | $39.99 | $40.10 (0.28%) | $40.61 | $39.58 | 218,400 | $2.18 B |
| 04/25/2025 | $39.84 | $40.23 (0.98%) | $40.24 | $39.59 | 197,110 | $2.19 B |
| 04/24/2025 | $38.76 | $40.13 (3.53%) | $40.40 | $38.76 | 266,717 | $2.18 B |
| 04/23/2025 | $39.59 | $39.07 (-1.31%) | $40.29 | $38.88 | 314,600 | $2.13 B |
| 04/22/2025 | $37.97 | $38.40 (1.13%) | $38.62 | $37.60 | 416,733 | $2.09 B |
| 04/21/2025 | $37.90 | $37.39 (-1.35%) | $38.18 | $37.10 | 283,733 | $2.03 B |
| 04/17/2025 | $38.64 | $38.50 (-0.36%) | $39.08 | $37.99 | 342,000 | $2.09 B |
| 04/16/2025 | $39.57 | $38.67 (-2.27%) | $39.72 | $38.22 | 304,834 | $2.10 B |
| 04/15/2025 | $39.82 | $39.68 (-0.35%) | $40.57 | $39.66 | 271,100 | $2.16 B |
| 04/14/2025 | $40.37 | $40.05 (-0.79%) | $40.74 | $39.57 | 308,944 | $2.18 B |
| 04/11/2025 | $39.39 | $39.99 (1.52%) | $40.17 | $38.67 | 331,100 | $2.18 B |
| 04/10/2025 | $39.88 | $39.33 (-1.38%) | $40.16 | $38.40 | 318,200 | $2.14 B |
| 04/09/2025 | $37.05 | $40.70 (9.85%) | $41.10 | $36.92 | 589,800 | $2.21 B |
| 04/08/2025 | $39.80 | $37.47 (-5.85%) | $40.77 | $36.98 | 576,700 | $2.04 B |
| 04/07/2025 | $38.15 | $38.69 (1.42%) | $41.04 | $37.76 | 680,700 | $2.10 B |
| 04/04/2025 | $40.00 | $39.67 (-0.83%) | $40.68 | $39.08 | 513,900 | $2.16 B |
| 04/03/2025 | $43.97 | $42.45 (-3.46%) | $44.50 | $42.28 | 314,552 | $2.31 B |
| 04/02/2025 | $45.23 | $46.07 (1.86%) | $46.08 | $45.12 | 326,009 | $2.51 B |
| 04/01/2025 | $44.43 | $46.15 (3.87%) | $46.43 | $44.43 | 318,945 | $2.51 B |
| 03/31/2025 | $44.36 | $44.86 (1.13%) | $45.13 | $44.17 | 537,200 | $2.44 B |
| 03/28/2025 | $45.98 | $44.80 (-2.57%) | $46.03 | $44.48 | 218,500 | $2.44 B |
| 03/27/2025 | $45.57 | $46.22 (1.43%) | $46.81 | $45.46 | 402,700 | $2.51 B |
| 03/26/2025 | $47.27 | $45.51 (-3.72%) | $47.27 | $45.50 | 381,900 | $2.48 B |
| 03/25/2025 | $43.18 | $47.02 (8.89%) | $47.27 | $42.96 | 693,800 | $2.56 B |
| 03/24/2025 | $43.03 | $43.38 (0.81%) | $43.64 | $42.49 | 528,757 | $2.36 B |
| 03/21/2025 | $42.89 | $42.25 (-1.49%) | $42.95 | $41.86 | 820,909 | $2.30 B |
| 03/20/2025 | $43.53 | $43.34 (-0.44%) | $43.99 | $43.09 | 301,344 | $2.36 B |
| 03/19/2025 | $43.32 | $43.55 (0.53%) | $43.79 | $43.00 | 538,805 | $2.37 B |
| 03/18/2025 | $43.37 | $43.02 (-0.81%) | $43.50 | $42.91 | 302,007 | $2.34 B |
| 03/17/2025 | $43.62 | $43.81 (0.44%) | $44.20 | $43.61 | 301,900 | $2.38 B |
| 03/14/2025 | $43.33 | $43.96 (1.45%) | $44.10 | $42.97 | 273,139 | $2.39 B |
| 03/13/2025 | $44.15 | $42.54 (-3.65%) | $44.27 | $42.53 | 247,700 | $2.31 B |
| 03/12/2025 | $45.11 | $44.05 (-2.35%) | $45.30 | $44.01 | 277,025 | $2.40 B |
| 03/11/2025 | $45.34 | $44.95 (-0.86%) | $45.62 | $44.48 | 386,039 | $2.45 B |
| 03/10/2025 | $45.41 | $45.08 (-0.73%) | $45.84 | $44.56 | 428,100 | $2.45 B |
| 03/07/2025 | $44.87 | $45.76 (1.98%) | $45.96 | $44.48 | 242,409 | $2.49 B |
| 03/06/2025 | $43.54 | $45.02 (3.4%) | $45.24 | $43.37 | 395,200 | $2.45 B |
| 03/05/2025 | $43.88 | $44.07 (0.43%) | $44.24 | $43.67 | 311,500 | $2.40 B |
| 03/04/2025 | $44.17 | $43.86 (-0.7%) | $44.53 | $43.82 | 344,532 | $2.39 B |
| 03/03/2025 | $46.38 | $44.75 (-3.51%) | $46.52 | $44.64 | 375,825 | $2.43 B |
| 02/28/2025 | $45.41 | $46.27 (1.89%) | $46.38 | $45.39 | 484,700 | $2.52 B |
| 02/27/2025 | $45.34 | $45.33 (-0.02%) | $45.72 | $45.00 | 307,806 | $2.47 B |
| 02/26/2025 | $46.30 | $45.42 (-1.9%) | $46.60 | $45.31 | 410,500 | $2.47 B |
| 02/25/2025 | $45.61 | $46.22 (1.34%) | $47.03 | $45.44 | 518,646 | $2.51 B |
| 02/24/2025 | $45.60 | $45.27 (-0.72%) | $45.83 | $45.08 | 587,248 | $2.46 B |
| 02/21/2025 | $47.17 | $45.46 (-3.63%) | $47.17 | $45.27 | 504,901 | $2.47 B |
| 02/20/2025 | $47.02 | $46.72 (-0.64%) | $47.47 | $46.71 | 308,691 | $2.54 B |
| 02/19/2025 | $46.53 | $47.26 (1.57%) | $47.29 | $46.39 | 266,000 | $2.57 B |
| 02/18/2025 | $46.13 | $46.98 (1.84%) | $47.10 | $46.13 | 260,317 | $2.56 B |
| 02/14/2025 | $45.57 | $46.14 (1.25%) | $46.40 | $45.52 | 265,000 | $2.51 B |
| 02/13/2025 | $45.00 | $45.30 (0.67%) | $45.42 | $44.63 | 239,500 | $2.46 B |
| 02/12/2025 | $44.96 | $44.69 (-0.6%) | $45.86 | $44.63 | 338,402 | $2.43 B |
| 02/11/2025 | $45.33 | $45.82 (1.08%) | $45.83 | $45.12 | 200,800 | $2.49 B |
| 02/10/2025 | $45.59 | $45.60 (0.02%) | $46.07 | $45.24 | 184,100 | $2.48 B |
| 02/07/2025 | $45.77 | $45.44 (-0.72%) | $45.84 | $45.30 | 227,800 | $2.47 B |
| 02/06/2025 | $45.87 | $45.73 (-0.31%) | $46.00 | $45.19 | 433,900 | $2.49 B |
| 02/05/2025 | $45.62 | $45.65 (0.07%) | $45.93 | $45.35 | 176,500 | $2.48 B |
| 02/04/2025 | $45.10 | $45.30 (0.44%) | $45.50 | $45.09 | 199,401 | $2.46 B |
| 02/03/2025 | $44.50 | $45.28 (1.75%) | $45.72 | $44.32 | 381,320 | $2.46 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.
