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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.61$23.26151,400——
2020-12-30$22.50$23.14174,600——
2020-12-29$22.21$22.85300,500——
2020-12-28$22.40$23.04335,600——
2020-12-24$21.88$22.51113,200——
2020-12-23$21.61$22.23415,700——
2020-12-22$21.80$22.42242,100——
2020-12-21$22.12$22.75436,700——
2020-12-18$22.81$23.46816,100——
2020-12-17$22.49$23.13306,200——
2020-12-16$22.82$23.47250,000——
2020-12-15$23.66$24.34466,100——
2020-12-14$24.16$24.85262,900——
2020-12-11$24.63$25.34388,600——
2020-12-10$24.18$24.87273,400——
2020-12-09$24.26$24.96261,800——
2020-12-08$23.90$24.58340,000——
2020-12-07$23.45$24.12220,100——
2020-12-04$23.38$24.05183,000——
2020-12-03$22.33$22.97251,500——
2020-12-02$22.06$22.69167,500——
2020-12-01$22.06$22.69339,900——
2020-11-30$22.39$23.03394,200——
2020-11-27$22.33$22.97101,400——
2020-11-25$22.39$23.03427,100——
2020-11-24$23.11$23.77463,800——
2020-11-23$21.33$21.94250,500——
2020-11-20$20.63$21.22993,700——
2020-11-19$20.69$21.28457,900——
2020-11-18$21.02$21.62202,700——
2020-11-17$21.06$21.66319,900——
2020-11-16$21.44$22.05306,900——
2020-11-13$20.23$20.81457,700——
2020-11-12$19.87$20.44371,300——
2020-11-11$20.85$21.45258,300——
2020-11-10$20.63$21.22297,800——
2020-11-09$19.85$20.42371,600——
2020-11-06$18.55$19.08138,700——
2020-11-05$18.63$19.16173,300——
2020-11-04$17.86$18.37220,800——
2020-11-03$19.02$19.57205,200——
2020-11-02$18.09$18.61283,900——
2020-10-30$17.83$18.34230,900——
2020-10-29$17.87$18.38324,000——
2020-10-28$17.92$18.43184,200——
2020-10-27$18.81$19.35163,900——
2020-10-26$19.24$19.79158,800——
2020-10-23$19.74$20.31130,600——
2020-10-22$19.69$20.25175,400——
2020-10-21$19.37$19.93142,000——
2020-10-20$19.49$20.05170,200——
2020-10-19$19.64$20.20193,700——
2020-10-16$19.69$20.25122,500——
2020-10-15$19.46$20.02166,300——
2020-10-14$19.20$19.75190,500——
2020-10-13$19.46$20.02250,800——
2020-10-12$19.85$20.42157,300——
2020-10-09$19.67$20.23261,300——
2020-10-08$19.89$20.46540,100——
2020-10-07$19.90$20.47331,500——
2020-10-06$19.36$19.91457,400——
2020-10-05$19.17$19.72328,900——
2020-10-02$18.89$19.43473,200——
2020-10-01$18.36$18.89424,100——
2020-09-30$18.81$19.311,100,500——
2020-09-29$19.98$20.51362,800——
2020-09-28$19.55$20.07272,000——
2020-09-25$19.20$19.71317,200——
2020-09-24$19.19$19.70374,800——
2020-09-23$19.20$19.71261,200——
2020-09-22$19.80$20.32403,600——
2020-09-21$19.72$20.24322,300——
2020-09-18$21.67$22.241,307,400——
2020-09-17$21.76$22.34284,900——
2020-09-16$21.47$22.04283,400——
2020-09-15$21.15$21.71274,500——
2020-09-14$21.06$21.62230,600——
2020-09-11$20.82$21.37250,100——
2020-09-10$20.96$21.51153,300——
2020-09-09$21.37$21.94243,100——
2020-09-08$20.83$21.38304,500——
2020-09-04$20.93$21.48177,000——
2020-09-03$20.77$21.32161,000——
2020-09-02$21.56$22.13141,800——
2020-09-01$21.22$21.78141,800——
2020-08-31$20.80$21.35207,500——
2020-08-28$21.24$21.80142,800——
2020-08-27$21.10$21.66157,900——
2020-08-26$20.96$21.51261,500——
2020-08-25$20.68$21.23233,000——
2020-08-24$20.41$20.95319,800——
2020-08-21$20.34$20.88311,600——
2020-08-20$20.35$20.89193,600——
2020-08-19$20.48$21.02319,300——
2020-08-18$20.52$21.06226,200——
2020-08-17$20.93$21.48246,300——
2020-08-14$21.40$21.97240,800——
2020-08-13$21.27$21.83142,100——
2020-08-12$21.63$22.20164,300——
2020-08-11$21.72$22.29366,400——
2020-08-10$21.57$22.14265,200——
2020-08-07$21.08$21.64189,700——
2020-08-06$20.43$20.97220,200——
2020-08-05$20.60$21.15236,600——
2020-08-04$19.89$20.42232,900——
2020-08-03$19.70$20.22327,600——
2020-07-31$18.90$19.40206,100——
2020-07-30$19.35$19.86431,600——
2020-07-29$19.86$20.39224,700——
2020-07-28$19.26$19.77322,300——
2020-07-27$19.64$20.16228,900——
2020-07-24$19.24$19.75257,200——
2020-07-23$19.24$19.75294,500——
2020-07-22$19.01$19.51345,000——
2020-07-21$18.81$19.31405,700——
2020-07-20$18.38$18.87233,100——
2020-07-17$18.60$19.09405,700——
2020-07-16$18.95$19.45312,600——
2020-07-15$18.90$19.40386,900——
2020-07-14$18.29$18.77259,600——
2020-07-13$17.77$18.24226,700——
2020-07-10$17.62$18.09284,400——
2020-07-09$17.46$17.92402,500——
2020-07-08$17.72$18.19487,200——
2020-07-07$17.74$18.21242,700——
2020-07-06$18.28$18.76277,800——
2020-07-02$18.05$18.53448,700——
2020-07-01$17.20$17.66518,200——
2020-06-30$17.60$18.07362,300——
2020-06-29$17.77$18.24592,100——
2020-06-26$16.70$17.14722,300——
2020-06-25$16.64$17.081,587,300——
2020-06-24$17.16$17.61513,000——
2020-06-23$18.21$18.69318,400——
2020-06-22$18.04$18.52361,300——
2020-06-19$17.91$18.38758,800——
2020-06-18$17.92$18.39378,400——
2020-06-17$17.92$18.39334,000——
2020-06-16$18.27$18.75267,800——
2020-06-15$17.61$18.08267,000——
2020-06-12$17.29$17.75239,300——
2020-06-11$17.56$18.02424,500——
2020-06-10$18.48$18.97394,900——
2020-06-09$19.42$19.93432,000——
2020-06-08$19.75$20.27384,400——
2020-06-05$19.56$20.08373,300——
2020-06-04$18.93$19.43384,500——
2020-06-03$18.82$19.32543,500——
2020-06-02$17.89$18.36247,600——
2020-06-01$17.72$18.19341,400——
2020-05-29$17.90$18.37440,500——
2020-05-28$18.41$18.90419,600——
2020-05-27$18.93$19.43488,300——
2020-05-26$18.33$18.82428,400——
2020-05-22$16.96$17.41214,500——
2020-05-21$17.07$17.52424,800——
2020-05-20$16.53$16.97428,200——
2020-05-19$15.72$16.14408,600——
2020-05-18$15.79$16.21507,800——
2020-05-15$14.72$15.11361,900——
2020-05-14$14.50$14.88850,100——
2020-05-13$14.15$14.521,055,000——
2020-05-12$14.46$14.84932,800——
2020-05-11$15.59$16.001,151,800——
2020-05-08$16.24$16.67306,900——
2020-05-07$15.52$15.93434,600——
2020-05-06$15.35$15.76627,100——
2020-05-05$15.56$15.97411,400——
2020-05-04$15.85$16.27272,300——
2020-05-01$16.17$16.60252,300——
2020-04-30$17.06$17.51441,400——
2020-04-29$17.64$18.11319,800——
2020-04-28$16.78$17.22448,000——
2020-04-27$16.55$16.99475,600——
2020-04-24$15.87$16.29478,600——
2020-04-23$15.49$15.90644,900——
2020-04-22$15.46$15.87509,100——
2020-04-21$15.08$15.48429,200——
2020-04-20$15.83$16.25274,200——
2020-04-17$16.42$16.85763,800——
2020-04-16$16.00$16.42538,300——
2020-04-15$15.88$16.30446,900——
2020-04-14$16.65$17.09363,700——
2020-04-13$16.38$16.81632,800——
2020-04-09$17.22$17.681,459,700——
2020-04-08$17.11$17.56933,000——
2020-04-07$16.78$17.22715,400——
2020-04-06$17.65$18.12473,300——
2020-04-03$16.04$16.46852,400——
2020-04-02$15.83$16.25752,300——
2020-04-01$15.34$15.75400,900——
2020-03-31$16.55$16.99553,200——
2020-03-30$16.79$17.23343,900——
2020-03-27$16.13$16.56265,900——
2020-03-26$17.04$17.49733,300——
2020-03-25$16.70$17.14559,900——
2020-03-24$16.32$16.75735,700——
2020-03-23$15.23$15.63828,500——
2020-03-20$15.91$16.331,081,800——
2020-03-19$18.52$19.01777,400——
2020-03-18$17.47$17.93485,400——
2020-03-17$19.36$19.87622,400——
2020-03-16$16.27$16.70486,300——
2020-03-13$19.11$19.62651,500——
2020-03-12$17.86$18.33717,800——
2020-03-11$19.52$20.04417,200——
2020-03-10$19.91$20.44354,500——
2020-03-09$19.36$19.87477,000——
2020-03-06$20.92$21.47301,100——
2020-03-05$21.00$21.56315,000——
2020-03-04$22.13$22.72174,300——
2020-03-03$21.52$22.09391,400——
2020-03-02$21.94$22.52390,400——
2020-02-28$21.37$21.94412,000——
2020-02-27$21.79$22.37401,000——
2020-02-26$22.09$22.67238,900——
2020-02-25$22.70$23.30324,500——
2020-02-24$23.97$24.60221,200——
2020-02-21$25.47$26.14236,100——
2020-02-20$25.48$26.15275,100——
2020-02-19$25.43$26.10401,300——
2020-02-18$25.06$25.72331,300——
2020-02-14$24.93$25.59302,100——
2020-02-13$24.94$25.60204,300——
2020-02-12$24.77$25.43198,800——
2020-02-11$24.25$24.89134,400——
2020-02-10$23.83$24.46267,200——
2020-02-07$24.04$24.68348,000——
2020-02-06$24.12$24.76300,500——
2020-02-05$24.41$25.06199,800——
2020-02-04$23.77$24.40268,600——
2020-02-03$23.35$23.97469,200——
2020-01-31$23.11$23.72556,900——
2020-01-30$23.35$23.97478,200——
2020-01-29$23.34$23.96268,200——
2020-01-28$23.47$24.09388,100——
2020-01-27$23.34$23.96424,000——
2020-01-24$23.35$23.97453,800——
2020-01-23$23.53$24.15520,500——
2020-01-22$23.77$24.40435,300——
2020-01-21$23.90$24.53286,000——
2020-01-17$24.98$25.64236,600——
2020-01-16$25.16$25.83242,100——
2020-01-15$24.91$25.57401,100——
2020-01-14$24.97$25.63269,100——
2020-01-13$25.15$25.82272,200——
2020-01-10$25.02$25.68496,900——
2020-01-09$25.32$25.99270,500——
2020-01-08$25.31$25.98258,900——
2020-01-07$25.24$25.91573,800——
2020-01-06$25.66$26.34328,600——
2020-01-03$25.94$26.63353,400——
2020-01-02$26.16$26.85407,900——