MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EPAC — Enerpac Tool Group Corp.
NYSEEnerpac Tool Group Corp.
$34.97
+0.08(+0.23%)
- O
- 34.83
- H
- 35.22
- L
- 34.21
- V
- 378.19K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$34.97
Period Return-6.47%
Period High$46.39
Period Low$32.35
Avg Daily Volume407.8K
Total Trading Days365
EPAC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $34.83 | $35.22 | $34.21 | $34.97 | +$0.08 | +0.23% | 378,190 | $34.97 | $34.21 $35.22 |
| Sep 30, 2026 | $35.51 | $35.51 | $34.88 | $34.89 | $-0.44 | -1.25% | 367,199 | $35.04 | $34.88 $35.51 |
| Sep 29, 2026 | $35.27 | $35.47 | $34.62 | $35.33 | +$0.10 | +0.28% | 620,917 | $35.16 | $34.62 $35.47 |
| Sep 28, 2026 | $35.57 | $35.91 | $35.09 | $35.23 | $-0.47 | -1.32% | 621,989 | $35.30 | $35.09 $35.91 |
| Sep 25, 2026 | $35.97 | $36.50 | $34.91 | $35.70 | $-0.34 | -0.94% | 564,016 | $35.55 | $34.91 $36.50 |
| Sep 24, 2026 | $35.83 | $36.16 | $35.57 | $36.04 | +$0.03 | +0.08% | 393,089 | $35.94 | $35.57 $36.16 |
| Sep 23, 2026 | $35.44 | $36.07 | $35.17 | $36.01 | +$0.24 | +0.67% | 336,399 | $35.91 | $35.17 $36.07 |
| Sep 22, 2026 | $35.68 | $36.10 | $35.46 | $35.77 | +$0.48 | +1.36% | 394,627 | $35.86 | $35.46 $36.10 |
| Sep 21, 2026 | $35.48 | $35.75 | $35.00 | $35.29 | $-0.07 | -0.20% | 309,756 | $35.34 | $35.00 $35.75 |
| Sep 18, 2026 | $35.62 | $35.81 | $35.24 | $35.36 | $-0.24 | -0.67% | 850,746 | $35.39 | $35.24 $35.81 |
| Sep 17, 2026 | $36.18 | $36.18 | $35.17 | $35.60 | $-0.24 | -0.67% | 488,837 | $35.58 | $35.17 $36.18 |
| Sep 16, 2026 | $34.90 | $36.43 | $34.80 | $35.84 | +$1.25 | +3.61% | 653,808 | $35.91 | $34.80 $36.43 |
| Sep 15, 2026 | $34.60 | $34.86 | $34.23 | $34.59 | +$0.10 | +0.29% | 610,479 | $34.54 | $34.23 $34.86 |
| Sep 14, 2026 | $34.76 | $35.00 | $34.17 | $34.49 | $-0.73 | -2.07% | 403,897 | $34.52 | $34.17 $35.00 |
| Sep 11, 2026 | $35.98 | $36.04 | $35.17 | $35.22 | $-0.18 | -0.51% | 424,508 | $35.49 | $35.17 $36.04 |
| Sep 10, 2026 | $35.99 | $36.19 | $35.24 | $35.40 | $-1.01 | -2.77% | 371,120 | $35.48 | $35.24 $36.19 |
| Sep 9, 2026 | $36.76 | $37.16 | $36.22 | $36.41 | $-0.62 | -1.67% | 290,328 | $36.50 | $36.22 $37.16 |
| Sep 8, 2026 | $37.24 | $37.24 | $36.79 | $37.03 | $-0.31 | -0.83% | 261,570 | $37.04 | $36.79 $37.24 |
| Sep 4, 2026 | $36.90 | $37.36 | $36.89 | $37.34 | +$0.40 | +1.08% | 261,950 | $37.20 | $36.89 $37.36 |
| Sep 3, 2026 | $36.90 | $37.28 | $36.40 | $36.94 | +$0.42 | +1.15% | 285,052 | $36.91 | $36.40 $37.28 |
| Sep 2, 2026 | $36.72 | $37.11 | $36.49 | $36.52 | $-0.11 | -0.30% | 376,078 | $36.75 | $36.49 $37.11 |
| Sep 1, 2026 | $36.96 | $37.13 | $36.32 | $36.63 | $-0.69 | -1.85% | 384,374 | $36.68 | $36.32 $37.13 |
| Aug 31, 2026 | $37.31 | $37.67 | $36.99 | $37.32 | $-0.29 | -0.77% | 475,615 | $37.39 | $36.99 $37.67 |
| Aug 28, 2026 | $37.80 | $37.83 | $37.02 | $37.61 | +$0.11 | +0.29% | 383,237 | $37.48 | $37.02 $37.83 |
| Aug 27, 2026 | $37.70 | $37.70 | $37.20 | $37.50 | $-0.21 | -0.56% | 445,101 | $37.49 | $37.20 $37.70 |
| Aug 26, 2026 | $37.32 | $37.98 | $37.22 | $37.71 | +$0.41 | +1.10% | 295,756 | $37.53 | $37.22 $37.98 |
| Aug 25, 2026 | $37.47 | $37.47 | $36.81 | $37.30 | +$0.15 | +0.40% | 300,949 | $37.20 | $36.81 $37.47 |
| Aug 24, 2026 | $37.46 | $37.70 | $36.97 | $37.15 | $-0.10 | -0.27% | 331,525 | $37.13 | $36.97 $37.70 |
| Aug 21, 2026 | $37.22 | $37.44 | $36.64 | $37.25 | +$0.26 | +0.70% | 217,616 | $37.24 | $36.64 $37.44 |
| Aug 20, 2026 | $36.49 | $37.16 | $36.33 | $36.99 | +$0.25 | +0.68% | 229,669 | $36.94 | $36.33 $37.16 |