Enerpac Tool Group Corp (EPAC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -1.77671068427 | 41.65 | 42.13 | 39.46 | 238229 | 40.40871601 | CS |
| 4 | 3.62 | 9.70769643336 | 37.29 | 42.13 | 37.185 | 319138 | 38.91462677 | CS |
| 12 | 5.26 | 14.7545582048 | 35.65 | 42.13 | 35.12 | 307647 | 38.32480025 | CS |
| 26 | 9.58 | 30.5777210342 | 31.33 | 42.13 | 30.43 | 297434 | 36.01344881 | CS |
| 52 | 13.41 | 48.7636363636 | 27.5 | 42.13 | 24.58 | 313809 | 31.81629681 | CS |
| 156 | 15.19 | 59.0590979782 | 25.72 | 42.13 | 16.09 | 306542 | 25.628828 | CS |
| 260 | 19.98 | 95.4610606785 | 20.93 | 42.13 | 13.28 | 319288 | 23.93808955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 40.91 | 0.56 | 1.39 | 40.15 | 41.34 | 40.15 | 232289 |
| 1721688000 | 40.35 | 0.52 | 1.31 | 40.11 | 40.4 | 39.475 | 175911 |
| 1721428800 | 39.83 | -0.38 | -0.95 | 40.18 | 40.18 | 39.46 | 321618 |
| 1721342400 | 40.21 | -0.52 | -1.28 | 40.4 | 41.11 | 40.12 | 206058 |
| 1721256000 | 40.73 | -1.03 | -2.47 | 41.59 | 42.13 | 40.72 | 347919 |
| 1721169600 | 41.76 | 1.77 | 4.43 | 40.41 | 41.89 | 40.315 | 356861 |
| 1721083200 | 39.99 | 1.18 | 3.04 | 39.14 | 40.2 | 38.91 | 288609 |
| 1720824000 | 38.81 | -0.05 | -0.13 | 39.2 | 39.38 | 38.71 | 256657 |
| 1720737600 | 38.86 | 0.85 | 2.24 | 38.59 | 39.29 | 38.43 | 314541 |
| 1720651200 | 38.01 | 0.23 | 0.61 | 37.92 | 38.22 | 37.89 | 269873 |
| 1720564800 | 37.78 | -0.55 | -1.43 | 38.35 | 38.61 | 37.74 | 283707 |
| 1720478400 | 38.33 | 0.05 | 0.13 | 38.58 | 38.975 | 38.31 | 230509 |
| 1720219200 | 38.28 | -0.12 | -0.31 | 38.25 | 38.47 | 37.88 | 215726 |
| 1720040640 | 38.4 | 0.34 | 0.89 | 38.05 | 38.44 | 37.93 | 120160 |
| 1719960000 | 38.06 | 0.5 | 1.33 | 37.55 | 38.18 | 37.43 | 268329 |
| 1719873600 | 37.56 | -0.48 | -1.26 | 38.24 | 38.33 | 37.26 | 307442 |
| 1719614400 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1719528000 | 38.04 | -0.12 | -0.31 | 38.48 | 38.48 | 37.59 | 441821 |
| 1719441600 | 38.16 | 0.72 | 1.92 | 37.29 | 38.45 | 37.185 | 714161 |
| 1719355200 | 37.44 | -1.16 | -3.01 | 35.62 | 38.34 | 35.18 | 1169738 |
| 1719268800 | 38.6 | 0.1 | 0.26 | 38.78 | 39.46 | 38.57 | 1007200 |
| 1719009600 | 38.5 | -0.06 | -0.16 | 38.06 | 38.52 | 37.9425 | 806028 |
| 1718923200 | 38.56 | 0.02 | 0.05 | 38.48 | 39.04 | 38.42 | 357349 |
| 1718750400 | 38.54 | 0.32 | 0.84 | 38.13 | 38.835 | 38.04 | 297005 |
| 1718664000 | 38.22 | 0.33 | 0.87 | 37.78 | 38.5 | 37.78 | 248985 |
| 1718404800 | 37.89 | -0.76 | -1.97 | 38.13 | 38.295 | 37.5 | 408871 |
| 1718318400 | 38.65 | 0.01 | 0.03 | 38.44 | 38.67 | 37.82 | 215696 |
| 1718232000 | 38.64 | 0.78 | 2.06 | 38.64 | 39.23 | 38.54 | 194920 |
| 1718145600 | 37.86 | -0.1 | -0.26 | 37.68 | 37.92 | 37.44 | 179620 |
| 1718059200 | 37.96 | 0.09 | 0.24 | 37.43 | 37.97 | 37.42 | 248201 |
| 1717800000 | 37.87 | -0.47 | -1.23 | 38.06 | 38.28 | 37.73 | 223888 |
| 1717713600 | 38.34 | -0.49 | -1.26 | 38.82 | 38.82 | 37.89 | 286097 |
| 1717627200 | 38.83 | 0.66 | 1.73 | 38.46 | 39.02 | 38.31 | 169321 |
| 1717540800 | 38.17 | -0.43 | -1.11 | 38.34 | 38.6 | 37.7914 | 269129 |
| 1717454400 | 38.6 | -0.72 | -1.83 | 39.32 | 39.49 | 38.41 | 303145 |
| 1717195200 | 39.32 | 0.55 | 1.42 | 38.8 | 39.46 | 38.615 | 471975 |
| 1717108800 | 38.77 | 1.08 | 2.87 | 37.86 | 38.88 | 37.86 | 231010 |
| 1717022400 | 37.69 | -0.22 | -0.58 | 37.62 | 38.045 | 37.22 | 200454 |
| 1716936000 | 37.91 | -0.33 | -0.86 | 38.44 | 38.44 | 37.7 | 174819 |
| 1716590400 | 38.24 | 0.3 | 0.79 | 38.22 | 38.355 | 37.96 | 120187 |
| 1716504000 | 37.94 | -0.37 | -0.97 | 38.31 | 38.34 | 37.86 | 172516 |
| 1716417600 | 38.31 | -0.12 | -0.31 | 38.44 | 38.67 | 37.88 | 209367 |
| 1716331200 | 38.43 | 0.54 | 1.43 | 37.75 | 38.6199 | 37.75 | 247569 |
| 1716244800 | 37.89 | 0.18 | 0.48 | 37.56 | 38.19 | 37.52 | 212582 |
| 1715985600 | 37.71 | 0.12 | 0.32 | 37.67 | 37.92 | 37.42 | 317172 |
| 1715899200 | 37.59 | -0.16 | -0.42 | 37.72 | 37.84 | 37.18 | 144174 |
| 1715812800 | 37.75 | 0.36 | 0.96 | 37.6 | 38.04 | 37.5077 | 150823 |
| 1715726400 | 37.39 | -0.21 | -0.56 | 38 | 38.06 | 37.33 | 219030 |
| 1715640000 | 37.6 | -1.05 | -2.72 | 38.73 | 38.92 | 37.6 | 226757 |
| 1715380800 | 38.65 | 1.11 | 2.96 | 37.5 | 38.66 | 37.49 | 270382 |
| 1715294400 | 37.54 | 0.01 | 0.03 | 37.63 | 37.68 | 37.35 | 191791 |
| 1715208000 | 37.53 | -0.33 | -0.87 | 37.72 | 38.06 | 37.49 | 202138 |
| 1715121600 | 37.86 | 0.29 | 0.77 | 37.67 | 38.31 | 37.67 | 280919 |
| 1715035200 | 37.57 | 0.74 | 2.01 | 37 | 37.69 | 36.99 | 216970 |
| 1714776000 | 36.83 | 0.35 | 0.96 | 36.68 | 36.87 | 36.38 | 209498 |
| 1714689600 | 36.48 | 0.99 | 2.79 | 35.79 | 36.52 | 35.79 | 246697 |
| 1714603200 | 35.49 | -0.14 | -0.39 | 35.65 | 35.805 | 35.12 | 379577 |
| 1714516800 | 35.63 | -0.71 | -1.95 | 36.25 | 36.38 | 35.62 | 373075 |
| 1714430400 | 36.34 | 0.2 | 0.55 | 36.27 | 36.52 | 36.2 | 190010 |
| 1714171200 | 36.14 | 0.11 | 0.31 | 35.95 | 36.44 | 35.95 | 237094 |
| 1714084800 | 36.03 | -0.14 | -0.39 | 35.83 | 36.12 | 35.47 | 308336 |
| 1713998400 | 36.17 | 0.13 | 0.36 | 35.94 | 36.4 | 35.85 | 237172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
