Enerpac Tool Group Corp. - Price History
Monthly price history for EPAC (Enerpac Tool Group Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.91 | $34.91 |
| March 2024 | $35.66 | $35.66 |
| February 2024 | $33.71 | $33.71 |
| January 2024 | $31.23 | $31.23 |
| December 2023 | $31.09 | $31.09 |
| November 2023 | $27.30 | $27.30 |
| October 2023 | $28.30 | $28.30 |
| September 2023 | $26.39 | $26.43 |
| August 2023 | $26.16 | $26.20 |
| July 2023 | $27.44 | $27.48 |
| June 2023 | $26.96 | $27 |
| May 2023 | $25.38 | $25.42 |
| April 2023 | $23.72 | $23.76 |
| March 2023 | $25.46 | $25.50 |
| February 2023 | $26.89 | $26.93 |
| January 2023 | $26.50 | $26.54 |
| December 2022 | $25.41 | $25.45 |
| November 2022 | $25 | $25.04 |
| October 2022 | $25.37 | $25.41 |
| September 2022 | $17.77 | $17.83 |
| August 2022 | $19.33 | $19.40 |
| July 2022 | $20.23 | $20.30 |
| June 2022 | $18.96 | $19.02 |
| May 2022 | $19.45 | $19.52 |
| April 2022 | $20.01 | $20.08 |
| March 2022 | $21.82 | $21.89 |
| February 2022 | $17.19 | $17.25 |
| January 2022 | $17.79 | $17.85 |
| December 2021 | $20.21 | $20.28 |
| November 2021 | $21.04 | $21.11 |
| October 2021 | $20.82 | $20.89 |
| September 2021 | $20.66 | $20.73 |
| August 2021 | $25.03 | $25.16 |
| July 2021 | $25.54 | $25.67 |
| June 2021 | $26.48 | $26.62 |
| May 2021 | $27.26 | $27.40 |
| April 2021 | $26.46 | $26.60 |
| March 2021 | $25.98 | $26.12 |
| February 2021 | $24.57 | $24.70 |
| January 2021 | $20.16 | $20.27 |
| December 2020 | $22.49 | $22.61 |
| November 2020 | $22.27 | $22.39 |
| October 2020 | $17.74 | $17.83 |
| September 2020 | $18.67 | $18.81 |
| August 2020 | $20.65 | $20.80 |
| July 2020 | $18.76 | $18.90 |
| June 2020 | $17.47 | $17.60 |
| May 2020 | $17.77 | $17.90 |
| April 2020 | $16.94 | $17.06 |
| March 2020 | $16.43 | $16.55 |
| February 2020 | $21.21 | $21.37 |
| January 2020 | $22.94 | $23.11 |
| December 2019 | $25.84 | $26.03 |
| November 2019 | $24.38 | $24.56 |
| October 2019 | $24.59 | $24.77 |
| September 2019 | $21.78 | $21.94 |
| August 2019 | $22.01 | $22.21 |
| July 2019 | $22.70 | $22.90 |
| June 2019 | $24.59 | $24.81 |
| May 2019 | $21.94 | $22.14 |
| April 2019 | $25.35 | $25.58 |
| March 2019 | $24.15 | $24.37 |
| February 2019 | $24.23 | $24.45 |
| January 2019 | $22.68 | $22.89 |
| December 2018 | $20.80 | $20.99 |
| November 2018 | $25.37 | $25.60 |
| October 2018 | $23.64 | $23.85 |
| September 2018 | $27.65 | $27.90 |
| August 2018 | $29.14 | $29.45 |
| July 2018 | $28.25 | $28.55 |
| June 2018 | $29.04 | $29.35 |
| May 2018 | $23.11 | $23.35 |
| April 2018 | $23.30 | $23.55 |
| March 2018 | $23.01 | $23.25 |
| February 2018 | $22.46 | $22.70 |
| January 2018 | $24.49 | $24.75 |
| December 2017 | $25.04 | $25.30 |
| November 2017 | $26.13 | $26.40 |
| October 2017 | $25.24 | $25.50 |
| September 2017 | $25.33 | $25.60 |
| August 2017 | $23.76 | $24.05 |
| July 2017 | $23.91 | $24.20 |
| June 2017 | $24.31 | $24.60 |
| May 2017 | $25.64 | $25.95 |
| April 2017 | $26.97 | $27.30 |
| March 2017 | $26.04 | $26.35 |
| February 2017 | $26.23 | $26.55 |
| January 2017 | $25.84 | $26.15 |
| December 2016 | $25.64 | $25.95 |
| November 2016 | $25.64 | $25.95 |
| October 2016 | $22.03 | $22.30 |
| September 2016 | $22.96 | $23.24 |
| August 2016 | $23.50 | $23.83 |
| July 2016 | $23.42 | $23.75 |
| June 2016 | $22.30 | $22.61 |
| May 2016 | $26.92 | $27.29 |
| April 2016 | $26.34 | $26.71 |
| March 2016 | $24.37 | $24.71 |
| February 2016 | $23.09 | $23.41 |
| January 2016 | $22.96 | $23.28 |
| December 2015 | $23.63 | $23.96 |
| November 2015 | $24.42 | $24.76 |
| October 2015 | $22.49 | $22.80 |
| September 2015 | $18.14 | $18.39 |
| August 2015 | $21.10 | $21.44 |
| July 2015 | $22.69 | $23.06 |
| June 2015 | $22.72 | $23.09 |
| May 2015 | $23.13 | $23.50 |
| April 2015 | $23.44 | $23.82 |
| March 2015 | $23.36 | $23.74 |
| February 2015 | $25.04 | $25.44 |
| January 2015 | $22.74 | $23.11 |
| December 2014 | $26.81 | $27.24 |
| November 2014 | $28.89 | $29.36 |
| October 2014 | $31.18 | $31.69 |
| September 2014 | $30.03 | $30.52 |
| August 2014 | $33.15 | $33.73 |
| July 2014 | $31.73 | $32.28 |
| June 2014 | $33.98 | $34.57 |
| May 2014 | $34.92 | $35.53 |
| April 2014 | $33.28 | $33.86 |
| March 2014 | $33.56 | $34.15 |
| February 2014 | $34.46 | $35.06 |
| January 2014 | $33.63 | $34.22 |
| December 2013 | $36.01 | $36.64 |
| November 2013 | $38.41 | $39.08 |
| October 2013 | $36.92 | $37.56 |
| September 2013 | $38.17 | $38.84 |
| August 2013 | $35.07 | $35.72 |
| July 2013 | $34.67 | $35.31 |
| June 2013 | $32.37 | $32.97 |
| May 2013 | $33.38 | $34 |
| April 2013 | $30.73 | $31.30 |
| March 2013 | $30.06 | $30.62 |
| February 2013 | $29.86 | $30.41 |
| January 2013 | $28.94 | $29.48 |
| December 2012 | $27.40 | $27.91 |
| November 2012 | $28.25 | $28.77 |
| October 2012 | $27.73 | $28.24 |
| September 2012 | $28.10 | $28.62 |
| August 2012 | $27.57 | $28.12 |
| July 2012 | $27.90 | $28.46 |
| June 2012 | $26.63 | $27.16 |
| May 2012 | $25.66 | $26.17 |
| April 2012 | $26.74 | $27.27 |
| March 2012 | $28.42 | $28.99 |
| February 2012 | $27.62 | $28.17 |
| January 2012 | $24.86 | $25.35 |
| December 2011 | $22.25 | $22.69 |
| November 2011 | $22.47 | $22.92 |
| October 2011 | $22.06 | $22.50 |
| September 2011 | $19.36 | $19.75 |
| August 2011 | $19.65 | $20.08 |
| July 2011 | $24.18 | $24.71 |
| June 2011 | $26.25 | $26.83 |
| May 2011 | $24.60 | $25.14 |
| April 2011 | $27.16 | $27.76 |
| March 2011 | $28.38 | $29 |
| February 2011 | $27.69 | $28.30 |
| January 2011 | $27.13 | $27.73 |
| December 2010 | $26.05 | $26.62 |
| November 2010 | $23.12 | $23.63 |
| October 2010 | $21.99 | $22.47 |
| September 2010 | $22.47 | $22.96 |
| August 2010 | $19.36 | $19.82 |
| July 2010 | $20.14 | $20.62 |
| June 2010 | $18.39 | $18.83 |
| May 2010 | $19.75 | $20.22 |
| April 2010 | $22.40 | $22.93 |
| March 2010 | $19.10 | $19.55 |
| February 2010 | $17.69 | $18.11 |
| January 2010 | $16.38 | $16.77 |
| December 2009 | $18.10 | $18.53 |
| November 2009 | $15.95 | $16.33 |
| October 2009 | $15.25 | $15.61 |
| September 2009 | $15.69 | $16.06 |
| August 2009 | $13.77 | $14.13 |
| July 2009 | $12.51 | $12.84 |
| June 2009 | $11.89 | $12.20 |
| May 2009 | $11.96 | $12.28 |
| April 2009 | $11.94 | $12.26 |
| March 2009 | $10.06 | $10.33 |
| February 2009 | $10.02 | $10.29 |
| January 2009 | $16.06 | $16.48 |
| December 2008 | $18.53 | $19.02 |
| November 2008 | $17.48 | $17.94 |
| October 2008 | $17.47 | $17.93 |
| September 2008 | $24.59 | $25.24 |
| August 2008 | $30.69 | $31.55 |
| July 2008 | $29.63 | $30.46 |
| June 2008 | $30.50 | $31.35 |
| May 2008 | $35.52 | $36.51 |
| April 2008 | $32.95 | $33.87 |
| March 2008 | $29.39 | $30.21 |
| February 2008 | $26.15 | $26.88 |
| January 2008 | $26.55 | $27.29 |
| December 2007 | $33.08 | $34.01 |
| November 2007 | $30.81 | $31.67 |
| October 2007 | $33.55 | $68.98 |
| September 2007 | $31.60 | $64.97 |
| August 2007 | $29.63 | $60.99 |
| July 2007 | $29.62 | $60.98 |
| June 2007 | $30.63 | $63.06 |
| May 2007 | $27.02 | $55.63 |
| April 2007 | $25.74 | $53 |
| March 2007 | $24.68 | $50.81 |
| February 2007 | $25.36 | $52.20 |
| January 2007 | $24.19 | $49.79 |
| December 2006 | $23.15 | $47.65 |
| November 2006 | $26.26 | $54.06 |
| October 2006 | $24.94 | $51.34 |
| September 2006 | $24.34 | $50.10 |
| August 2006 | $21.87 | $45.10 |
| July 2006 | $21.34 | $44.01 |
| June 2006 | $24.22 | $49.95 |
| May 2006 | $28.62 | $59.03 |
| April 2006 | $31.01 | $63.95 |
| March 2006 | $29.69 | $61.22 |
| February 2006 | $26.72 | $55.10 |
| January 2006 | $27.76 | $57.25 |
| December 2005 | $27.06 | $55.80 |
| November 2005 | $25.72 | $53.05 |
| October 2005 | $23.62 | $48.70 |
| September 2005 | $22.69 | $46.80 |
| August 2005 | $20.52 | $42.40 |
| July 2005 | $22.52 | $46.53 |
| June 2005 | $23.20 | $47.94 |
| May 2005 | $21.78 | $45 |
| April 2005 | $20.61 | $42.59 |
| March 2005 | $21.74 | $44.92 |
| February 2005 | $26.16 | $54.05 |
| January 2005 | $25.29 | $52.25 |
| December 2004 | $25.24 | $52.15 |
| November 2004 | $22.76 | $47.02 |
| October 2004 | $19.20 | $39.67 |
| September 2004 | $19.94 | $41.21 |
| August 2004 | $18.31 | $37.84 |
| July 2004 | $17.65 | $36.46 |
| June 2004 | $18.87 | $38.99 |
| May 2004 | $16.57 | $34.23 |
| April 2004 | $16.54 | $34.18 |
| March 2004 | $18.99 | $39.23 |
| February 2004 | $19.32 | $39.91 |
| January 2004 | $17.59 | $36.34 |
| December 2003 | $17.52 | $36.20 |
| November 2003 | $15.03 | $31.05 |
| October 2003 | $15.60 | $32.24 |
| September 2003 | $13.59 | $56.15 |
| August 2003 | $12.46 | $51.49 |
| July 2003 | $11.78 | $48.70 |
| June 2003 | $11.45 | $47.32 |
| May 2003 | $10.47 | $43.26 |
| April 2003 | $8.98 | $37.10 |
| March 2003 | $8.51 | $35.15 |
| February 2003 | $8.95 | $37 |
| January 2003 | $9.73 | $40.20 |
| December 2002 | $11.24 | $46.45 |
| November 2002 | $10.45 | $43.19 |
| October 2002 | $9.63 | $39.80 |
| September 2002 | $8.93 | $36.90 |
| August 2002 | $9.26 | $38.25 |
| July 2002 | $9.01 | $37.25 |
| June 2002 | $9.98 | $41.25 |
| May 2002 | $9.66 | $39.90 |
| April 2002 | $10.62 | $43.90 |
| March 2002 | $10.44 | $43.15 |
| February 2002 | $9.56 | $39.51 |
| January 2002 | $7.44 | $30.75 |
| December 2001 | $8.13 | $33.60 |
| November 2001 | $6.75 | $27.90 |
| October 2001 | $6.42 | $26.54 |
| September 2001 | $4.39 | $18.15 |
| August 2001 | $5.13 | $21.21 |
| July 2001 | $4.24 | $17.50 |
| June 2001 | $3.98 | $16.45 |
| May 2001 | $3.56 | $14.70 |
| April 2001 | $3.69 | $15.25 |
| March 2001 | $3.93 | $16.25 |
| February 2001 | $3.58 | $14.80 |
| January 2001 | $4.35 | $18 |
| December 2000 | $3.63 | $3 |
| November 2000 | $4.38 | $3.62 |
| October 2000 | $4.38 | $3.62 |
| September 2000 | $5.14 | $4.25 |
| August 2000 | $5.97 | $4.94 |
| July 2000 | $3.70 | $3.06 |
| June 2000 | $32.40 | $26.80 |
| May 2000 | $26.78 | $22.15 |
| April 2000 | $27.68 | $22.90 |
| March 2000 | $27.56 | $22.80 |
| February 2000 | $23.39 | $19.35 |
| January 2000 | $26.96 | $22.30 |
| December 1999 | $35.54 | $29.40 |
| November 1999 | $30.88 | $25.55 |
| October 1999 | $28.10 | $23.25 |
| September 1999 | $29.37 | $24.30 |
| August 1999 | $29.62 | $24.50 |
| July 1999 | $27.56 | $22.80 |
| June 1999 | $26.41 | $21.85 |
| May 1999 | $23.45 | $19.40 |
| April 1999 | $30.52 | $25.25 |
| March 1999 | $26.35 | $21.80 |
| February 1999 | $23.33 | $19.30 |
| January 1999 | $35.78 | $29.60 |
| December 1998 | $36.26 | $30 |
| November 1998 | $34.45 | $28.50 |
| October 1998 | $26.65 | $22.05 |
| September 1998 | $26.41 | $21.85 |
| August 1998 | $23.99 | $19.85 |
| July 1998 | $32.40 | $26.80 |
| June 1998 | $33.24 | $27.50 |
| May 1998 | $33.12 | $27.40 |
| April 1998 | $36.14 | $29.90 |
| March 1998 | $37.23 | $30.80 |
| February 1998 | $34.81 | $28.80 |
| January 1998 | $33.72 | $27.90 |
| December 1997 | $33.36 | $27.60 |
| November 1997 | $29.49 | $24.40 |
| October 1997 | $29.92 | $24.75 |
| September 1997 | $30.43 | $25.18 |
| August 1997 | $30.70 | $25.40 |
| July 1997 | $25.42 | $21.02 |
| June 1997 | $24.96 | $20.65 |
| May 1997 | $21.28 | $17.60 |
| April 1997 | $20.49 | $16.95 |
| March 1997 | $20.31 | $16.80 |
| February 1997 | $18.92 | $15.65 |
| January 1997 | $20.07 | $16.60 |
| December 1996 | $19.16 | $15.85 |
| November 1996 | $17.53 | $14.50 |
| October 1996 | $17.41 | $14.40 |
| September 1996 | $15.41 | $12.75 |
| August 1996 | $14.50 | $12 |
| July 1996 | $13.54 | $11.20 |
| June 1996 | $13.54 | $11.20 |
| May 1996 | $14.26 | $11.80 |
| April 1996 | $15.17 | $12.55 |
| March 1996 | $15.78 | $13.05 |
| February 1996 | $14.69 | $12.15 |
| January 1996 | $14.75 | $12.20 |
| December 1995 | $14.50 | $12 |
| November 1995 | $15.78 | $13.05 |
| October 1995 | $14.69 | $12.15 |
| September 1995 | $15.47 | $12.80 |
| August 1995 | $16.02 | $13.25 |
| July 1995 | $14.14 | $11.70 |
| June 1995 | $13.96 | $11.55 |
| May 1995 | $12.45 | $10.30 |
| April 1995 | $12.75 | $10.55 |
| March 1995 | $12.03 | $9.95 |
| February 1995 | $11.30 | $9.35 |
| January 1995 | $11.79 | $9.75 |
| December 1994 | $12.27 | $10.15 |
| November 1994 | $10.64 | $8.80 |
| October 1994 | $11.91 | $9.85 |
| September 1994 | $11.48 | $9.50 |
| August 1994 | $10.76 | $8.90 |
| July 1994 | $10.34 | $8.55 |
| June 1994 | $9.85 | $8.15 |
| May 1994 | $9.31 | $7.70 |
| April 1994 | $9.91 | $8.20 |
| March 1994 | $10.28 | $8.50 |
| February 1994 | $9 | $7.45 |
| January 1994 | $9.13 | $7.55 |
| December 1993 | $7.86 | $6.50 |
| November 1993 | $7.25 | $6 |
| October 1993 | $8.16 | $6.75 |
| September 1993 | $8.76 | $7.25 |
| August 1993 | $8.16 | $6.75 |
| July 1993 | $7.62 | $6.30 |
| June 1993 | $8.22 | $6.80 |
| May 1993 | $8.16 | $6.75 |
| April 1993 | $8.46 | $7 |
| March 1993 | $8.52 | $7.05 |
| February 1993 | $8.46 | $7 |
| January 1993 | $7.74 | $6.40 |
| December 1992 | $7.62 | $6.30 |
| November 1992 | $7.62 | $6.30 |
| October 1992 | $7.37 | $6.10 |
| September 1992 | $7.56 | $6.25 |
| August 1992 | $7.50 | $6.20 |
| July 1992 | $7.92 | $6.55 |
| June 1992 | $7.25 | $6 |
| May 1992 | $7.74 | $6.40 |
| April 1992 | $8.46 | $7 |
| March 1992 | $8.94 | $7.40 |
| February 1992 | $8.70 | $7.20 |
| January 1992 | $8.76 | $7.25 |
| December 1991 | $7.98 | $6.60 |
| November 1991 | $6.41 | $5.30 |
| October 1991 | $7.13 | $5.90 |
| September 1991 | $7.37 | $6.10 |
| August 1991 | $7.74 | $6.40 |
| July 1991 | $8.22 | $6.80 |
| June 1991 | $7.86 | $6.50 |
| May 1991 | $7.13 | $5.90 |
| April 1991 | $7.13 | $5.90 |
| March 1991 | $6.89 | $5.70 |
| February 1991 | $7.37 | $6.10 |
| January 1991 | $6.77 | $5.60 |
| December 1990 | $7.13 | $5.90 |
| November 1990 | $9 | $7.45 |
| October 1990 | $6.29 | $5.20 |
| September 1990 | $6.77 | $5.60 |
| August 1990 | $8.58 | $7.10 |
| July 1990 | $11 | $9.10 |
| June 1990 | $11.48 | $9.50 |
| May 1990 | $12.81 | $10.60 |
| April 1990 | $11.97 | $9.90 |
| March 1990 | $11.97 | $9.90 |
| February 1990 | $11.24 | $9.30 |
| January 1990 | $10.40 | $8.60 |
| December 1989 | $10.88 | $9 |
| November 1989 | $10.03 | $8.30 |
| October 1989 | $10.52 | $8.70 |
| September 1989 | $12.21 | $10.10 |
| August 1989 | $10.40 | $8.60 |
| July 1989 | $9.19 | $7.60 |
| June 1989 | $9.19 | $7.60 |
| May 1989 | $9.67 | $8 |
| April 1989 | $9 | $7.45 |
| March 1989 | $9.94 | $8.22 |
| February 1989 | $9.91 | $8.20 |
| January 1989 | $10.21 | $8.45 |
| December 1988 | $8.76 | $7.25 |
| November 1988 | $8.22 | $6.80 |
| October 1988 | $8.58 | $7.10 |
| September 1988 | $9.19 | $7.60 |
| August 1988 | $8.28 | $6.85 |
| July 1988 | $8.64 | $7.15 |
| June 1988 | $8.70 | $7.20 |
| May 1988 | $7.56 | $6.25 |
| April 1988 | $7.56 | $6.25 |
| March 1988 | $6.22 | $5.15 |
| February 1988 | $5.92 | $4.90 |
| January 1988 | $5.14 | $4.25 |
| December 1987 | $3.87 | $3.20 |
| November 1987 | $2.48 | $2.05 |
| October 1987 | $2.90 | $2.40 |
| September 1987 | $4.72 | $3.90 |
| August 1987 | $21.15 | $17.50 |
EPAC
Price: $36.17
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.11%
Payout Ratio: 3.45%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 1.36 USD
P/E Ratio: 26.91
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 37346
Market Capitalization: 1.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR10: 5.00%