Enerpac Tool Group Corp (EPAC) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	35.06	35.72	34.91	35.17	+0.29%	538,900
2026-10-15	34.93	35.21	34.76	35.07	+0.89%	314,100
2026-10-14	34.98	35.18	34.59	34.76	-1.31%	264,100
2026-10-13	35.38	35.38	34.67	35.22	+0.20%	257,800
2026-10-12	35.02	35.49	34.91	35.15	+0.63%	261,000
2026-10-09	35.09	35.24	34.52	34.93	+0.06%	313,900
2026-10-08	35.15	35.15	34.66	34.91	-0.48%	321,500
2026-10-07	35.34	35.63	34.61	35.08	-1.74%	389,000
2026-10-06	36.33	36.33	35.55	35.70	-0.89%	412,900
2026-10-05	35.48	36.50	35.13	36.02	+1.07%	431,100
2026-10-02	35.40	35.93	35.10	35.64	+1.92%	349,300
2026-10-01	34.83	35.22	34.21	34.97	+0.23%	384,900
2026-09-30	35.51	35.51	34.88	34.89	-1.25%	367,200
2026-09-29	35.27	35.47	34.62	35.33	+0.28%	620,900
2026-09-28	35.57	35.91	35.09	35.23	-1.32%	622,000
2026-09-25	35.97	36.50	34.91	35.70	-0.94%	564,000
2026-09-24	35.83	36.16	35.57	36.04	+0.08%	393,100
2026-09-23	35.44	36.07	35.17	36.01	+0.67%	336,400
2026-09-22	35.68	36.10	35.46	35.77	+1.36%	394,600
2026-09-21	35.48	35.75	35.00	35.29	-0.20%	309,800
2026-09-18	35.62	35.81	35.24	35.36	-0.67%	850,700
2026-09-17	36.18	36.18	35.17	35.60	-0.67%	488,800
2026-09-16	34.90	36.43	34.80	35.84	+3.61%	653,800
2026-09-15	34.60	34.86	34.23	34.59	+0.29%	610,500
2026-09-14	34.76	35.00	34.17	34.49	-2.07%	404,200
2026-09-11	35.98	36.04	35.17	35.22	-0.51%	424,500
2026-09-10	35.99	36.19	35.24	35.40	-2.77%	371,100
2026-09-09	36.76	37.16	36.22	36.41	-1.67%	290,300
2026-09-08	37.24	37.24	36.79	37.03	-0.83%	261,600
2026-09-04	36.90	37.36	36.89	37.34	+1.08%	261,900
2026-09-03	36.90	37.28	36.40	36.94	+1.15%	285,000
2026-09-02	36.72	37.11	36.49	36.52	-0.30%	376,100
2026-09-01	36.96	37.13	36.32	36.63	-1.85%	384,400
2026-08-31	37.31	37.67	36.99	37.32	-0.77%	475,500
2026-08-28	37.80	37.83	37.02	37.61	+0.29%	383,200
2026-08-27	37.70	37.70	37.20	37.50	-0.56%	445,100
2026-08-26	37.32	37.98	37.22	37.71	+1.10%	295,800
2026-08-25	37.47	37.47	36.81	37.30	+0.40%	300,900
2026-08-24	37.46	37.70	36.97	37.15	-0.27%	331,500
2026-08-21	37.22	37.44	36.64	37.25	+0.70%	217,600
2026-08-20	36.49	37.16	36.33	36.99	+0.68%	229,700
2026-08-19	36.90	37.02	36.34	36.74	+0.63%	295,900
2026-08-18	36.91	37.19	36.36	36.51	-1.54%	204,700
2026-08-17	36.69	37.17	36.44	37.08	+0.38%	268,900
2026-08-14	36.87	37.08	36.68	36.94	+0.08%	172,100
2026-08-13	37.44	37.44	36.74	36.91	-1.10%	249,900
2026-08-12	37.64	37.64	36.47	37.32	+0.16%	214,300
2026-08-11	37.10	37.85	37.10	37.26	+0.89%	319,200
2026-08-10	37.43	37.68	36.75	36.93	-2.09%	227,800
2026-08-07	37.37	37.81	37.31	37.72	+0.69%	237,300
2026-08-06	37.33	37.67	37.22	37.46	+1.33%	296,200
2026-08-05	37.24	37.38	36.72	36.97	-0.64%	296,300
2026-08-04	36.82	37.41	36.44	37.21	+3.07%	349,400
2026-08-03	35.91	36.64	35.91	36.10	+1.01%	335,400
2026-07-31	36.28	36.50	35.67	35.74	-1.81%	351,900
2026-07-30	36.28	36.50	35.91	36.40	+0.19%	589,400
2026-07-29	36.69	36.72	35.75	36.33	-2.05%	718,400
2026-07-28	35.86	37.32	35.80	37.09	+6.34%	774,100
2026-07-27	35.00	35.34	34.61	34.88	+0.61%	405,800
2026-07-24	34.50	34.88	34.20	34.67	+0.96%	458,400
2026-07-23	34.35	34.75	34.12	34.34	-0.81%	498,000
2026-07-22	33.84	34.64	33.76	34.62	+2.03%	436,900
2026-07-21	34.11	34.57	33.65	33.93	-0.06%	408,900
2026-07-20	34.68	34.68	33.77	33.95	-1.91%	467,500
2026-07-17	34.82	35.53	34.40	34.61	-2.48%	506,400
2026-07-16	34.28	35.51	34.28	35.49	+2.96%	420,600
2026-07-15	34.56	34.79	34.27	34.47	+0.94%	564,000
2026-07-14	34.57	34.88	34.00	34.15	-1.73%	836,600
2026-07-13	35.04	35.32	34.47	34.75	-1.08%	748,600
2026-07-10	33.48	35.50	33.48	35.13	+4.00%	1,194,400
2026-07-09	36.75	36.95	32.81	33.78	-7.35%	1,392,000
2026-07-08	35.82	38.00	33.74	36.46	+6.27%	1,690,800
2026-07-07	35.02	35.02	33.85	34.31	-2.56%	483,000
2026-07-06	34.86	35.41	34.75	35.21	+0.98%	424,700
2026-07-02	35.06	35.79	34.16	34.87	-0.20%	431,800
2026-07-01	35.96	36.03	34.93	34.94	-2.57%	401,000
2026-06-30	35.80	36.19	35.62	35.86	+1.04%	362,700
2026-06-29	36.41	36.81	35.38	35.49	-3.51%	832,800
2026-06-26	36.86	37.20	35.71	36.78	-0.78%	1,552,200
2026-06-25	36.62	37.39	36.06	37.07	+1.81%	525,000
2026-06-24	35.43	37.01	35.31	36.41	+2.91%	474,700
2026-06-23	35.65	35.83	35.30	35.38	-2.29%	369,600
2026-06-22	36.51	36.79	36.11	36.21	-1.07%	375,100
2026-06-18	35.74	36.82	35.74	36.60	+3.30%	1,007,700
2026-06-17	35.41	36.15	35.23	35.43	-0.45%	381,100
2026-06-16	35.70	35.95	35.37	35.59	+0.59%	304,800
2026-06-15	35.61	35.76	35.36	35.38	+0.94%	393,000
2026-06-12	35.45	35.52	34.91	35.05	-0.48%	252,400
2026-06-11	34.40	35.22	34.16	35.22	+3.13%	311,100
2026-06-10	34.77	35.28	33.99	34.15	-2.54%	374,700
2026-06-09	34.80	35.63	34.65	35.04	+1.59%	383,900
2026-06-08	33.30	34.73	33.25	34.49	+3.11%	769,800
2026-06-05	33.41	34.01	33.32	33.45	+0.78%	728,000
2026-06-04	33.40	33.40	32.96	33.19	+0.51%	763,700
2026-06-03	33.02	33.27	32.72	33.02	-0.42%	598,800
2026-06-02	33.00	33.53	32.84	33.16	+0.70%	563,300
2026-06-01	33.22	33.40	32.35	32.93	-1.67%	465,000
2026-05-29	33.97	34.05	33.40	33.49	-0.95%	567,700
2026-05-28	34.19	34.34	33.65	33.81	-1.89%	741,200
2026-05-27	34.98	35.17	34.28	34.46	-0.86%	332,100
2026-05-26	34.67	35.05	34.53	34.76	+0.70%	334,900
2026-05-22	34.37	34.61	34.14	34.52	+0.97%	210,800
2026-05-21	33.55	34.21	33.04	34.19	+1.06%	245,400
2026-05-20	33.13	33.96	32.71	33.83	+2.11%	258,000
2026-05-19	33.61	33.61	32.91	33.13	-2.18%	258,700
2026-05-18	33.63	34.18	33.63	33.87	+0.65%	254,500
2026-05-15	34.35	34.35	33.64	33.65	-2.91%	243,100
2026-05-14	34.53	34.81	34.30	34.66	+1.61%	371,700
2026-05-13	34.22	34.52	33.94	34.11	-0.87%	346,200
2026-05-12	35.09	35.09	34.02	34.41	-1.63%	386,100
2026-05-11	35.50	35.96	34.93	34.98	-1.52%	422,900
2026-05-08	35.51	36.16	35.31	35.52	-0.06%	277,200
2026-05-07	36.10	36.10	35.32	35.54	-0.64%	429,400
2026-05-06	35.65	36.23	35.50	35.77	+1.97%	334,600
2026-05-05	35.02	35.38	34.70	35.08	+1.18%	301,100
2026-05-04	34.84	35.23	34.02	34.67	-0.77%	362,000
2026-05-01	35.35	35.35	34.56	34.94	-0.46%	319,500
2026-04-30	34.49	35.30	34.27	35.10	+1.65%	373,500
2026-04-29	35.86	36.04	34.46	34.53	-4.30%	318,400
2026-04-28	35.89	36.40	35.55	36.08	+0.75%	554,000
2026-04-27	35.30	35.86	35.12	35.81	+1.70%	565,300
2026-04-24	35.12	35.30	34.63	35.21	+0.06%	493,600
2026-04-23	35.42	35.77	34.89	35.19	-0.09%	430,000
2026-04-22	35.54	35.74	35.00	35.22	-0.31%	407,200
2026-04-21	35.71	35.99	35.13	35.33	-1.37%	373,000
2026-04-20	35.66	35.99	35.30	35.82	+0.31%	402,200
2026-04-17	35.32	36.29	35.21	35.71	+2.61%	465,200
2026-04-16	35.04	35.57	34.77	34.80	-1.39%	398,300
2026-04-15	36.18	36.31	35.15	35.29	-3.02%	404,900
2026-04-14	37.02	37.06	36.36	36.39	-1.78%	261,700
2026-04-13	36.42	37.05	36.12	37.05	+1.56%	337,700
2026-04-10	36.51	36.91	36.15	36.48	+0.30%	342,500
2026-04-09	36.01	36.68	35.77	36.37	+0.50%	509,500
2026-04-08	36.66	37.04	35.99	36.19	+2.84%	504,300
2026-04-07	35.41	35.63	34.85	35.19	-0.93%	317,200
2026-04-06	35.33	35.76	35.04	35.52	+0.23%	371,700
2026-04-02	35.56	36.23	35.04	35.44	-2.42%	298,400
2026-04-01	36.97	37.48	36.31	36.32	-0.41%	539,500
2026-03-31	35.63	36.62	35.51	36.47	+3.58%	602,100
2026-03-30	34.55	35.45	34.27	35.21	+2.53%	561,600
2026-03-27	34.59	35.00	33.82	34.34	-0.58%	685,600
2026-03-26	35.98	36.65	33.66	34.54	-7.84%	844,600
2026-03-25	37.77	37.85	36.93	37.48	+0.37%	384,300
2026-03-24	36.34	37.73	36.34	37.34	+1.61%	402,800
2026-03-23	37.16	37.48	36.58	36.75	+2.17%	550,700
2026-03-20	36.25	36.25	35.55	35.97	-0.77%	741,100
2026-03-19	35.75	36.64	35.39	36.25	+0.14%	313,300
2026-03-18	36.49	36.65	36.20	36.20	-1.17%	347,800
2026-03-17	36.39	36.97	36.07	36.63	+1.10%	280,700
2026-03-16	36.19	36.60	35.94	36.23	+1.00%	341,300
2026-03-13	35.98	36.46	34.90	35.87	+0.17%	450,800
2026-03-12	36.26	36.45	35.57	35.81	-2.74%	342,600
2026-03-11	36.75	36.84	36.11	36.82	-0.30%	215,300
2026-03-10	37.08	37.77	36.78	36.93	-0.27%	255,500
2026-03-09	36.31	37.15	35.22	37.03	+0.52%	534,600
2026-03-06	37.74	37.88	36.81	36.84	-4.86%	463,000
2026-03-05	39.54	39.61	38.09	38.72	-3.49%	282,600
2026-03-04	40.12	40.55	39.60	40.12	+0.15%	353,900
2026-03-03	39.90	40.33	39.11	40.06	-2.17%	226,400
2026-03-02	40.48	41.32	40.14	40.95	+0.37%	309,800
2026-02-27	40.74	40.95	40.19	40.80	-0.97%	307,100
2026-02-26	41.68	41.76	40.86	41.20	-0.56%	277,300
2026-02-25	41.89	41.89	40.61	41.43	-0.77%	257,000
2026-02-24	41.43	41.76	40.97	41.75	+1.78%	314,200
2026-02-23	42.11	42.17	40.77	41.02	-3.23%	254,000
2026-02-20	42.29	42.93	41.80	42.39	+0.17%	309,700
2026-02-19	42.03	42.44	41.89	42.32	+0.36%	244,000
2026-02-18	42.79	43.48	42.15	42.17	-1.47%	382,900
2026-02-17	42.67	43.18	42.15	42.80	-0.51%	327,400
2026-02-13	42.03	43.18	41.58	43.02	+2.65%	367,200
2026-02-12	43.50	43.97	41.60	41.91	-2.58%	353,500
2026-02-11	42.73	43.42	42.66	43.02	+1.77%	725,600
2026-02-10	42.29	42.67	41.78	42.27	-0.40%	202,500
2026-02-09	42.51	42.88	42.30	42.44	-0.54%	173,500
2026-02-06	42.21	42.99	42.21	42.67	+1.91%	283,600
2026-02-05	41.69	42.16	41.16	41.87	+0.94%	387,400
2026-02-04	42.20	42.89	41.32	41.48	-0.62%	370,300
2026-02-03	41.24	42.06	41.04	41.74	+0.87%	251,000
2026-02-02	40.52	41.83	40.22	41.38	+2.53%	248,500
2026-01-30	39.70	40.45	39.48	40.36	+0.40%	466,600
2026-01-29	39.71	40.21	39.21	40.20	+2.03%	432,200
2026-01-28	39.89	40.17	39.08	39.40	-1.23%	292,200
2026-01-27	40.15	40.34	39.18	39.89	-1.41%	336,000
2026-01-26	41.10	41.10	40.41	40.46	-0.91%	383,600
2026-01-23	41.83	42.43	40.64	40.83	-2.83%	255,800
2026-01-22	41.90	42.42	41.59	42.02	+0.86%	388,900
2026-01-21	40.40	41.67	40.40	41.66	+3.79%	336,400
2026-01-20	40.00	40.46	40.00	40.14	-1.38%	255,300
2026-01-16	41.07	41.25	40.54	40.70	-1.69%	309,800
2026-01-15	40.57	41.54	40.57	41.40	+3.04%	323,300
2026-01-14	40.44	40.51	39.65	40.18	-0.12%	327,200
2026-01-13	40.19	40.89	40.05	40.23	+0.12%	642,900
2026-01-12	40.25	40.42	39.93	40.18	-0.20%	348,000
2026-01-09	40.38	40.85	39.76	40.26	-0.22%	436,900
2026-01-08	39.41	40.44	39.41	40.35	+1.92%	400,000
2026-01-07	40.14	40.14	39.23	39.59	-1.42%	406,300
2026-01-06	39.35	40.23	38.66	40.16	+1.18%	446,500
2026-01-05	39.52	40.30	39.16	39.69	+0.33%	528,100
2026-01-02	38.55	39.57	38.28	39.56	+3.45%	619,700
2025-12-31	39.33	39.50	38.14	38.24	-2.99%	598,200
2025-12-30	39.86	40.24	39.36	39.42	-1.08%	530,600
2025-12-29	40.15	40.76	39.63	39.85	-1.19%	677,900
2025-12-26	40.09	40.35	39.75	40.33	+0.52%	538,100
2025-12-24	39.72	40.43	39.37	40.12	+0.68%	449,900
2025-12-23	38.41	40.05	38.27	39.85	+3.27%	620,700
2025-12-22	37.33	38.60	37.33	38.59	+3.65%	658,200
2025-12-19	35.64	37.50	35.47	37.23	+3.97%	1,920,600
2025-12-18	35.13	37.02	35.01	35.81	-8.79%	1,395,900
2025-12-17	39.41	39.77	38.98	39.26	-0.36%	578,500
2025-12-16	39.98	40.36	39.17	39.40	-1.45%	529,400
2025-12-15	40.92	40.97	39.82	39.98	-1.33%	632,100
2025-12-12	40.16	41.73	39.72	40.52	+0.77%	827,000
2025-12-11	39.20	40.48	39.20	40.21	+2.81%	412,400
2025-12-10	37.52	39.38	37.23	39.11	+4.02%	425,100
2025-12-09	36.95	37.73	36.90	37.60	+0.94%	370,600
2025-12-08	37.40	37.55	36.80	37.25	+0.19%	359,200
2025-12-05	37.38	37.86	37.05	37.18	-1.14%	282,300
2025-12-04	37.54	37.85	37.31	37.61	-0.08%	241,200
2025-12-03	37.47	37.92	37.31	37.64	+0.86%	288,300
2025-12-02	37.43	37.47	36.66	37.32	+0.24%	324,000
2025-12-01	37.69	38.19	37.20	37.23	-1.69%	420,600
2025-11-28	37.79	37.98	37.61	37.87	+0.16%	158,500
2025-11-26	37.72	38.30	37.64	37.81	-0.60%	554,100
2025-11-25	37.57	38.58	37.40	38.04	+2.07%	412,000
2025-11-24	37.86	38.25	37.14	37.27	-1.38%	466,700
2025-11-21	37.38	38.30	37.15	37.79	+1.64%	269,800
2025-11-20	38.07	38.34	36.91	37.18	-0.85%	293,700
2025-11-19	37.12	37.70	37.12	37.50	+0.51%	304,100
2025-11-18	37.76	38.11	37.29	37.31	-1.24%	319,000
2025-11-17	38.79	39.12	37.76	37.78	-2.53%	349,200
2025-11-14	38.49	38.91	38.27	38.76	-0.15%	407,300
2025-11-13	39.79	40.31	38.76	38.82	-3.26%	409,700
2025-11-12	40.16	40.73	40.12	40.13	-0.07%	293,200
2025-11-11	40.29	40.49	39.99	40.16	-0.17%	181,200
2025-11-10	40.50	40.97	39.98	40.23	-0.02%	322,800
2025-11-07	40.46	40.74	39.93	40.24	-0.72%	307,100
2025-11-06	41.14	41.73	40.35	40.53	-1.60%	336,900
2025-11-05	40.48	41.38	40.44	41.19	+1.90%	230,200
2025-11-04	40.88	40.98	40.14	40.42	-1.65%	299,200
2025-11-03	40.97	41.25	40.32	41.10	+0.15%	339,200
2025-10-31	41.26	41.44	40.61	41.04	-0.22%	343,200
2025-10-30	41.50	42.14	40.88	41.13	-1.39%	463,700
2025-10-29	41.50	42.48	41.29	41.71	+0.29%	383,800
2025-10-28	41.54	41.83	41.29	41.59	-0.53%	279,900
2025-10-27	42.59	42.59	41.59	41.81	-1.55%	311,500
2025-10-24	42.86	42.86	42.10	42.47	+0.07%	312,000
2025-10-23	41.87	42.47	41.70	42.44	+1.34%	382,300
2025-10-22	42.50	42.79	41.29	41.88	-1.44%	466,400
2025-10-21	41.70	43.22	41.70	42.49	+1.38%	324,800
2025-10-20	42.81	42.90	41.59	41.91	-0.17%	338,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+8.13%). Worst month: Apr (-7.94%). Based on 2 years of daily data (2025–2026).

Jan+7.13%
Feb+0.39%
Mar-5.35%
Apr-7.94%
May+0.67%
Jun+2.44%
Jul-0.18%
Aug+8.13%
Sep-3.50%
Oct+0.22%
Nov-7.86%
Dec+2.71%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Enerpac Tool Group Corp's (EPAC) latest close?

35.17 on 2026-10-16, from the Closelook data lake's daily price record.

What is EPAC's 52-week high and low?

45.00 high and 32.35 low over the trailing 52 weeks, as of 2026-10-16.

What is Enerpac Tool Group Corp's strongest and weakest month historically?

Historically, EPAC's strongest calendar month has been Aug (average +8.13%) and its weakest Apr (average -7.94%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.