Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,005.83
-65.80(-1.30%)
Dow
37,828.09
-632.83(-1.65%)
Nasdaq
15,450.72
-262.03(-1.67%)
Bitcoin USD
63,269.60
-1,752.65(-2.70%)
CMC Crypto 200
1,372.20
-10.37(-0.75%)

Enerpac Tool Group Corp. (EPAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.03

-0.14

(-0.39%)

As of 11:01AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	35.83	36.03	35.72	36.03	36.03	41,223
24 Apr 2024	35.94	36.40	35.85	36.17	36.17	237,200
23 Apr 2024	35.24	36.26	35.24	36.04	36.04	285,100
22 Apr 2024	35.14	35.53	35.07	35.24	35.24	251,900
19 Apr 2024	34.64	35.18	34.64	35.02	35.02	411,200
18 Apr 2024	34.76	35.00	34.60	34.75	34.75	453,900
17 Apr 2024	35.13	35.20	34.59	34.75	34.75	301,000
16 Apr 2024	35.01	35.34	34.84	34.92	34.92	346,100
15 Apr 2024	35.22	35.44	34.69	35.06	35.06	440,100
12 Apr 2024	35.08	35.46	34.96	35.04	35.04	247,900
11 Apr 2024	35.08	35.35	34.87	35.32	35.32	184,100
10 Apr 2024	34.85	35.08	34.60	34.97	34.97	250,200
09 Apr 2024	35.50	35.67	35.01	35.22	35.22	183,600
08 Apr 2024	35.40	35.60	35.34	35.45	35.45	121,700
05 Apr 2024	34.87	35.42	34.87	35.19	35.19	226,300
04 Apr 2024	35.19	35.37	34.69	34.83	34.83	264,400
03 Apr 2024	34.80	35.28	34.80	34.95	34.95	233,000
02 Apr 2024	35.20	35.27	34.47	34.91	34.91	480,600
01 Apr 2024	35.91	35.91	35.35	35.50	35.50	260,100
28 Mar 2024	35.47	35.91	35.41	35.66	35.66	362,700
27 Mar 2024	35.61	35.79	35.23	35.49	35.49	271,000
26 Mar 2024	35.40	35.74	35.30	35.39	35.39	323,000
25 Mar 2024	35.26	35.60	35.17	35.25	35.25	308,800
22 Mar 2024	35.22	35.92	34.97	35.15	35.15	408,600
21 Mar 2024	33.07	35.11	32.28	34.77	34.77	863,300
20 Mar 2024	34.75	35.43	34.63	35.11	35.11	451,200
19 Mar 2024	34.34	34.97	34.34	34.68	34.68	970,000
18 Mar 2024	34.31	34.76	34.23	34.38	34.38	309,900
15 Mar 2024	32.92	34.84	32.92	34.30	34.30	804,900
14 Mar 2024	33.07	33.18	32.78	33.00	33.00	214,900
13 Mar 2024	33.13	33.38	32.95	33.21	33.21	172,200
12 Mar 2024	33.07	33.39	32.93	33.19	33.19	177,900
11 Mar 2024	33.45	33.45	32.76	33.15	33.15	111,000
08 Mar 2024	33.59	33.74	33.33	33.59	33.59	122,900
07 Mar 2024	33.27	33.62	33.26	33.35	33.35	149,400
06 Mar 2024	32.57	32.98	32.31	32.97	32.97	160,500
05 Mar 2024	32.60	32.84	32.07	32.32	32.32	150,800
04 Mar 2024	32.84	33.59	32.68	32.77	32.77	250,100
01 Mar 2024	33.57	33.66	32.95	33.05	33.05	294,500
29 Feb 2024	33.93	33.96	33.61	33.71	33.71	225,600
28 Feb 2024	33.53	33.97	33.50	33.59	33.59	147,000
27 Feb 2024	33.87	34.32	33.68	33.80	33.80	173,900
26 Feb 2024	33.56	33.80	33.41	33.69	33.69	143,300
23 Feb 2024	33.93	34.09	33.59	33.69	33.69	139,400
22 Feb 2024	33.16	33.90	33.08	33.87	33.87	229,200
21 Feb 2024	33.03	33.17	32.90	33.17	33.17	207,800
20 Feb 2024	32.92	33.38	32.86	33.11	33.11	293,000
16 Feb 2024	32.48	33.34	32.30	33.31	33.31	327,500
15 Feb 2024	32.72	33.20	32.51	32.57	32.57	401,000
14 Feb 2024	31.71	32.65	31.58	32.61	32.61	353,600
13 Feb 2024	30.81	31.42	30.77	31.37	31.37	453,800
12 Feb 2024	30.84	31.56	30.80	31.45	31.45	417,800
09 Feb 2024	30.54	31.06	30.43	30.84	30.84	323,700
08 Feb 2024	31.34	31.54	31.14	31.38	31.38	199,900
07 Feb 2024	31.75	31.92	31.36	31.37	31.37	158,500
06 Feb 2024	31.13	31.74	31.04	31.70	31.70	157,200
05 Feb 2024	31.34	31.52	31.03	31.28	31.28	154,300
02 Feb 2024	31.19	32.11	31.19	31.74	31.74	191,200
01 Feb 2024	31.46	31.52	30.96	31.49	31.49	197,900
31 Jan 2024	32.12	32.35	31.18	31.23	31.23	279,100
30 Jan 2024	31.75	32.44	31.75	32.09	32.09	289,500
29 Jan 2024	31.56	32.04	31.56	31.91	31.91	165,100
26 Jan 2024	31.98	32.45	31.57	31.70	31.70	301,900
25 Jan 2024	31.62	32.57	31.57	31.81	31.81	301,200
24 Jan 2024	31.33	31.33	30.46	31.23	31.23	286,700
23 Jan 2024	30.65	31.14	30.40	31.02	31.02	358,400
22 Jan 2024	30.20	30.56	30.09	30.28	30.28	257,400
19 Jan 2024	29.81	30.00	29.42	29.94	29.94	185,800
18 Jan 2024	29.37	29.70	29.24	29.68	29.68	196,200
17 Jan 2024	28.97	29.42	28.97	29.37	29.37	144,800
16 Jan 2024	29.11	29.51	29.04	29.30	29.30	136,800
12 Jan 2024	29.83	29.83	29.03	29.30	29.30	142,400
11 Jan 2024	29.08	29.41	28.94	29.37	29.37	271,300
10 Jan 2024	28.76	29.17	28.73	29.13	29.13	202,900
09 Jan 2024	28.44	28.88	28.25	28.87	28.87	173,500
08 Jan 2024	28.64	28.86	28.45	28.85	28.85	221,000
05 Jan 2024	29.10	29.45	28.70	28.71	28.71	217,300
04 Jan 2024	29.56	29.61	29.20	29.36	29.36	243,200
03 Jan 2024	30.52	30.52	29.27	29.31	29.31	364,000
02 Jan 2024	30.80	30.96	30.40	30.58	30.58	276,100
29 Dec 2023	31.63	31.70	31.06	31.09	31.09	198,500
28 Dec 2023	32.33	32.33	31.37	31.70	31.70	248,100
27 Dec 2023	32.36	32.50	32.13	32.43	32.43	201,400
26 Dec 2023	32.60	32.61	32.27	32.46	32.46	210,300
22 Dec 2023	32.30	32.80	32.12	32.80	32.80	305,200
21 Dec 2023	31.61	32.20	31.03	32.07	32.07	471,700
20 Dec 2023	32.16	32.94	29.47	30.92	30.92	841,000
19 Dec 2023	29.95	30.46	29.86	30.28	30.28	368,900
18 Dec 2023	29.69	29.96	29.07	29.75	29.75	370,400
15 Dec 2023	29.56	29.74	29.28	29.60	29.60	1,175,300
14 Dec 2023	29.45	29.75	29.04	29.48	29.48	343,600
13 Dec 2023	28.49	29.15	28.30	29.05	29.05	385,400
12 Dec 2023	28.69	28.90	28.24	28.41	28.41	380,800
11 Dec 2023	28.55	28.77	28.45	28.58	28.58	263,200
08 Dec 2023	28.47	28.74	28.33	28.48	28.48	216,400
07 Dec 2023	28.54	28.75	28.40	28.57	28.57	316,500
06 Dec 2023	28.94	29.31	28.55	28.63	28.63	382,500
05 Dec 2023	29.02	29.11	28.44	28.70	28.70	418,000
04 Dec 2023	27.94	29.01	27.94	29.00	29.00	382,100
01 Dec 2023	27.26	28.25	27.26	28.15	28.15	276,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,005.83-65.80(-1.30%)

Dow37,828.09-632.83(-1.65%)

Nasdaq15,450.72-262.03(-1.67%)

Bitcoin USD63,269.60-1,752.65(-2.70%)

CMC Crypto 2001,372.20-10.37(-0.75%)

Enerpac Tool Group Corp. (EPAC)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,005.83
-65.80(-1.30%)

Dow
37,828.09
-632.83(-1.65%)

Nasdaq
15,450.72
-262.03(-1.67%)

Bitcoin USD
63,269.60
-1,752.65(-2.70%)

CMC Crypto 200
1,372.20
-10.37(-0.75%)