NYSE:EPAC | Historical Stock Price | ENERPAC TOOL GROUP CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-07-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.94$5.25$9.36$16.69$29.75$53.042000-07-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$27.91$28.34460,000——
2012-12-28$27.41$27.83396,400——
2012-12-27$27.70$28.12440,900——
2012-12-26$27.51$27.93499,200——
2012-12-24$27.65$28.07184,400——
2012-12-21$27.84$28.271,516,900——
2012-12-20$27.87$28.301,285,700——
2012-12-19$27.35$27.772,273,900——
2012-12-18$29.60$30.05646,400——
2012-12-17$29.15$29.60388,800——
2012-12-14$28.67$29.11323,600——
2012-12-13$28.89$29.33328,600——
2012-12-12$29.09$29.53359,000——
2012-12-11$29.20$29.65453,100——
2012-12-10$29.23$29.68379,300——
2012-12-07$28.94$29.38307,800——
2012-12-06$29.05$29.49532,800——
2012-12-05$29.00$29.44647,600——
2012-12-04$28.73$29.17420,900——
2012-12-03$28.60$29.04593,500——
2012-11-30$28.77$29.21642,900——
2012-11-29$28.67$29.11497,200——
2012-11-28$27.95$28.38704,500——
2012-11-27$27.90$28.33547,800——
2012-11-26$27.49$27.91353,100——
2012-11-23$27.65$28.07121,200——
2012-11-21$27.37$27.79577,600——
2012-11-20$27.97$28.40845,300——
2012-11-19$27.05$27.46528,800——
2012-11-16$26.15$26.55396,700——
2012-11-15$25.97$26.37488,200——
2012-11-14$25.71$26.10713,900——
2012-11-13$26.57$26.98651,300——
2012-11-12$26.68$27.09328,500——
2012-11-09$26.81$27.22747,200——
2012-11-08$26.92$27.33775,700——
2012-11-07$27.94$28.37384,800——
2012-11-06$28.97$29.41427,700——
2012-11-05$28.06$28.49589,200——
2012-11-02$27.99$28.42564,500——
2012-11-01$28.56$29.00864,100——
2012-10-31$28.24$28.67482,000——
2012-10-26$27.65$28.07400,600——
2012-10-25$27.78$28.20577,200——
2012-10-24$27.62$28.04594,100——
2012-10-23$28.08$28.51260,000——
2012-10-22$28.19$28.62295,600——
2012-10-19$28.40$28.83427,200——
2012-10-18$28.93$29.37507,100——
2012-10-17$28.48$28.92494,700——
2012-10-16$28.32$28.75720,300——
2012-10-15$28.05$28.48535,900——
2012-10-12$27.71$28.13586,200——
2012-10-11$27.74$28.16377,700——
2012-10-10$27.71$28.13666,600——
2012-10-09$27.91$28.34592,200——
2012-10-08$28.43$28.86398,800——
2012-10-05$28.65$29.09462,700——
2012-10-04$28.77$29.21512,200——
2012-10-03$28.82$29.26671,500——
2012-10-02$28.61$29.05839,800——
2012-10-01$28.75$29.19943,700——
2012-09-28$28.62$29.06942,500——
2012-09-27$28.38$28.811,635,600——
2012-09-26$29.85$30.31546,300——
2012-09-25$29.91$30.33532,000——
2012-09-24$30.31$30.73828,400——
2012-09-21$31.09$31.52659,600——
2012-09-20$30.53$30.96466,800——
2012-09-19$31.07$31.50395,800——
2012-09-18$30.76$31.19485,800——
2012-09-17$30.19$30.61411,600——
2012-09-14$30.09$30.51988,700——
2012-09-13$28.95$29.351,388,700——
2012-09-12$29.47$29.88470,800——
2012-09-11$29.55$29.96349,600——
2012-09-10$29.65$30.06341,200——
2012-09-07$29.93$30.35461,700——
2012-09-06$29.50$29.91613,200——
2012-09-05$28.67$29.07556,700——
2012-09-04$28.31$28.70590,800——
2012-08-31$28.12$28.51347,500——
2012-08-30$27.92$28.31250,900——
2012-08-29$28.44$28.84397,100——
2012-08-28$28.01$28.40325,300——
2012-08-27$28.12$28.51271,200——
2012-08-24$28.07$28.46333,000——
2012-08-23$28.17$28.56242,800——
2012-08-22$28.39$28.79351,400——
2012-08-21$28.70$29.10382,800——
2012-08-20$28.69$29.09377,300——
2012-08-17$28.68$29.08413,800——
2012-08-16$28.40$28.80644,900——
2012-08-15$28.20$28.59351,200——
2012-08-14$28.01$28.40487,200——
2012-08-13$28.17$28.56560,200——
2012-08-10$28.45$28.85291,700——
2012-08-09$28.06$28.45557,400——
2012-08-08$28.45$28.85306,700——
2012-08-07$28.29$28.68651,100——
2012-08-06$27.81$28.20588,200——
2012-08-03$28.11$28.50490,800——
2012-08-02$27.13$27.51599,700——
2012-08-01$27.41$27.79689,600——
2012-07-31$28.46$28.861,359,700——
2012-07-30$28.12$28.51743,300——
2012-07-27$27.99$28.38668,800——
2012-07-26$26.95$27.33413,800——
2012-07-25$26.33$26.701,193,400——
2012-07-24$26.74$27.11525,100——
2012-07-23$27.18$27.56434,300——
2012-07-20$27.31$27.69391,500——
2012-07-19$27.51$27.89405,000——
2012-07-18$27.34$27.72575,100——
2012-07-17$26.43$26.80747,400——
2012-07-16$26.43$26.80361,500——
2012-07-13$26.75$27.12457,200——
2012-07-12$26.08$26.44683,900——
2012-07-11$26.22$26.59470,600——
2012-07-10$26.59$26.96885,500——
2012-07-09$27.27$27.65447,800——
2012-07-06$27.50$27.88583,900——
2012-07-05$27.85$28.24527,700——
2012-07-03$27.72$28.11319,300——
2012-07-02$27.11$27.49654,600——
2012-06-29$27.16$27.541,378,000——
2012-06-28$25.67$26.03581,000——
2012-06-27$25.81$26.17418,100——
2012-06-26$25.34$25.69620,500——
2012-06-25$25.20$25.55585,600——
2012-06-22$25.73$26.091,068,200——
2012-06-21$25.36$25.71767,100——
2012-06-20$26.51$26.882,411,600——
2012-06-19$27.45$27.83884,600——
2012-06-18$26.57$26.94618,400——
2012-06-15$26.46$26.83692,500——
2012-06-14$26.00$26.36677,700——
2012-06-13$26.04$26.40926,200——
2012-06-12$26.22$26.59849,800——
2012-06-11$25.32$25.67599,600——
2012-06-08$26.30$26.67569,500——
2012-06-07$25.97$26.33619,000——
2012-06-06$25.73$26.09800,600——
2012-06-05$24.80$25.15549,400——
2012-06-04$24.67$25.01621,900——
2012-06-01$24.88$25.23815,100——
2012-05-31$26.17$26.531,625,400——
2012-05-30$26.17$26.53571,900——
2012-05-29$26.39$26.76593,000——
2012-05-25$25.96$26.32716,100——
2012-05-24$25.98$26.34876,400——
2012-05-23$25.63$25.99611,000——
2012-05-22$24.86$25.21612,100——
2012-05-21$25.05$25.40542,700——
2012-05-18$24.45$24.79655,500——
2012-05-17$24.41$24.75641,200——
2012-05-16$25.09$25.44459,600——
2012-05-15$25.51$25.87388,400——
2012-05-14$25.78$26.14585,800——
2012-05-11$26.40$26.77330,300——
2012-05-10$26.45$26.82368,500——
2012-05-09$26.34$26.71390,800——
2012-05-08$26.61$26.98706,700——
2012-05-07$26.49$26.86636,000——
2012-05-04$26.25$26.62663,100——
2012-05-03$27.08$27.46655,300——
2012-05-02$27.44$27.82355,000——
2012-05-01$27.33$27.71536,700——
2012-04-30$27.27$27.65501,100——
2012-04-27$27.81$28.20630,500——
2012-04-26$27.40$27.78549,300——
2012-04-25$27.42$27.80824,900——
2012-04-24$26.95$27.33808,800——
2012-04-23$26.93$27.30698,900——
2012-04-20$27.42$27.80687,500——
2012-04-19$27.22$27.601,156,000——
2012-04-18$27.79$28.181,056,300——
2012-04-17$28.68$29.08526,300——
2012-04-16$28.42$28.82651,700——
2012-04-13$28.21$28.60526,300——
2012-04-12$28.50$28.90928,000——
2012-04-11$28.03$28.42787,000——
2012-04-10$27.64$28.021,230,900——
2012-04-09$28.11$28.50392,900——
2012-04-05$28.78$29.18579,400——
2012-04-04$28.79$29.19508,100——
2012-04-03$29.63$30.04506,600——
2012-04-02$29.57$29.98649,200——
2012-03-30$28.99$29.39639,700——
2012-03-29$29.28$29.69511,900——
2012-03-28$29.46$29.87865,500——
2012-03-27$29.68$30.09919,100——
2012-03-26$29.56$29.97627,000——
2012-03-23$29.01$29.41778,300——
2012-03-22$29.08$29.48881,900——
2012-03-21$29.43$29.841,131,900——
2012-03-20$28.65$29.051,061,400——
2012-03-19$29.05$29.45723,800——
2012-03-16$28.94$29.34993,800——
2012-03-15$29.37$29.78380,100——
2012-03-14$29.09$29.49802,100——
2012-03-13$28.97$29.37706,200——
2012-03-12$28.07$28.46361,000——
2012-03-09$28.24$28.63523,900——
2012-03-08$27.80$28.19840,100——
2012-03-07$27.40$27.78436,300——
2012-03-06$27.18$27.561,146,100——
2012-03-05$27.63$28.01621,200——
2012-03-02$27.79$28.18845,400——
2012-03-01$28.15$28.54562,400——
2012-02-29$28.17$28.56489,200——
2012-02-28$28.50$28.90386,900——
2012-02-27$28.57$28.97444,400——
2012-02-24$28.75$29.15604,500——
2012-02-23$28.35$28.74729,400——
2012-02-22$28.31$28.70436,600——
2012-02-21$28.37$28.76508,900——
2012-02-17$28.15$28.54469,700——
2012-02-16$28.46$28.86479,900——
2012-02-15$27.55$27.93456,500——
2012-02-14$28.09$28.48665,700——
2012-02-13$28.11$28.50711,900——
2012-02-10$27.33$27.71617,800——
2012-02-09$27.38$27.76605,100——
2012-02-08$27.04$27.421,014,300——
2012-02-07$27.57$27.951,238,800——
2012-02-06$27.39$27.77852,300——
2012-02-03$27.21$27.591,068,400——
2012-02-02$26.36$26.73871,000——
2012-02-01$26.22$26.59967,600——
2012-01-31$25.35$25.701,180,500——
2012-01-30$25.38$25.73848,100——
2012-01-27$25.04$25.39736,600——
2012-01-26$24.45$24.79469,500——
2012-01-25$24.83$25.18473,400——
2012-01-24$24.30$24.64415,800——
2012-01-23$24.27$24.61443,800——
2012-01-20$24.47$24.81367,900——
2012-01-19$24.95$25.30681,400——
2012-01-18$24.80$25.15738,600——
2012-01-17$24.52$24.86829,100——
2012-01-13$23.99$24.32508,600——
2012-01-12$24.18$24.52669,700——
2012-01-11$23.43$23.76630,500——
2012-01-10$23.40$23.73423,600——
2012-01-09$22.87$23.19792,700——
2012-01-06$23.10$23.42783,300——
2012-01-05$23.52$23.85750,300——
2012-01-04$23.32$23.64391,300——
2012-01-03$23.19$23.51686,900——