Enerpac Tool Group Corp. ( EPAC) - Price History
Monthly price history for EPAC (Enerpac Tool Group Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $36.28 | $36.28 |
| June 2026 | $35.86 | $35.86 |
| May 2026 | $33.49 | $33.49 |
| April 2026 | $35.10 | $35.10 |
| March 2026 | $36.47 | $36.47 |
| February 2026 | $40.80 | $40.80 |
| January 2026 | $40.36 | $40.36 |
| December 2025 | $38.24 | $38.24 |
| November 2025 | $37.87 | $37.87 |
| October 2025 | $41.04 | $41.04 |
| September 2025 | $40.96 | $41 |
| August 2025 | $42.30 | $42.34 |
| July 2025 | $38.47 | $38.51 |
| June 2025 | $40.52 | $40.56 |
| May 2025 | $42.84 | $42.88 |
| April 2025 | $40.33 | $40.37 |
| March 2025 | $44.82 | $44.86 |
| February 2025 | $46.22 | $46.27 |
| January 2025 | $45.14 | $45.19 |
| December 2024 | $41.05 | $41.09 |
| November 2024 | $48.21 | $48.26 |
| October 2024 | $44.08 | $44.12 |
| September 2024 | $41.81 | $41.89 |
| August 2024 | $41.16 | $41.24 |
| July 2024 | $40.12 | $40.20 |
| June 2024 | $38.11 | $38.18 |
| May 2024 | $39.24 | $39.32 |
| April 2024 | $35.56 | $35.63 |
| March 2024 | $35.59 | $35.66 |
| February 2024 | $33.64 | $33.71 |
| January 2024 | $31.17 | $31.23 |
| December 2023 | $31.03 | $31.09 |
| November 2023 | $27.25 | $27.30 |
| October 2023 | $28.25 | $28.30 |
| September 2023 | $26.34 | $26.43 |
| August 2023 | $26.11 | $26.20 |
| July 2023 | $27.39 | $27.48 |
| June 2023 | $26.91 | $27 |
| May 2023 | $25.33 | $25.42 |
| April 2023 | $23.68 | $23.76 |
| March 2023 | $25.41 | $25.50 |
| February 2023 | $26.84 | $26.93 |
| January 2023 | $26.45 | $26.54 |
| December 2022 | $25.36 | $25.45 |
| November 2022 | $24.96 | $25.04 |
| October 2022 | $25.32 | $25.41 |
| September 2022 | $17.74 | $17.83 |
| August 2022 | $19.30 | $19.40 |
| July 2022 | $20.19 | $20.30 |
| June 2022 | $18.92 | $19.02 |
| May 2022 | $19.42 | $19.52 |
| April 2022 | $19.97 | $20.08 |
| March 2022 | $21.77 | $21.89 |
| February 2022 | $17.16 | $17.25 |
| January 2022 | $17.76 | $17.85 |
| December 2021 | $20.17 | $20.28 |
| November 2021 | $21 | $21.11 |
| October 2021 | $20.78 | $20.89 |
| September 2021 | $20.62 | $20.73 |
| August 2021 | $24.98 | $25.16 |
| July 2021 | $25.49 | $25.67 |
| June 2021 | $26.43 | $26.62 |
| May 2021 | $27.20 | $27.40 |
| April 2021 | $26.41 | $26.60 |
| March 2021 | $25.93 | $26.12 |
| February 2021 | $24.52 | $24.70 |
| January 2021 | $20.12 | $20.27 |
| December 2020 | $22.45 | $22.61 |
| November 2020 | $22.23 | $22.39 |
| October 2020 | $17.70 | $17.83 |
| September 2020 | $18.64 | $18.81 |
| August 2020 | $20.61 | $20.80 |
| July 2020 | $18.72 | $18.90 |
| June 2020 | $17.44 | $17.60 |
| May 2020 | $17.73 | $17.90 |
| April 2020 | $16.90 | $17.06 |
| March 2020 | $16.40 | $16.55 |
| February 2020 | $21.17 | $21.37 |
| January 2020 | $22.90 | $23.11 |
| December 2019 | $25.79 | $26.03 |
| November 2019 | $24.33 | $24.56 |
| October 2019 | $24.54 | $24.77 |
| September 2019 | $21.74 | $21.94 |
| August 2019 | $21.97 | $22.21 |
| July 2019 | $22.65 | $22.90 |
| June 2019 | $24.54 | $24.81 |
| May 2019 | $21.90 | $22.14 |
| April 2019 | $25.30 | $25.58 |
| March 2019 | $24.10 | $24.37 |
| February 2019 | $24.18 | $24.45 |
| January 2019 | $22.64 | $22.89 |
| December 2018 | $20.76 | $20.99 |
| November 2018 | $25.32 | $25.60 |
| October 2018 | $23.59 | $23.85 |
| September 2018 | $27.60 | $27.90 |
| August 2018 | $29.09 | $29.45 |
| July 2018 | $28.20 | $28.55 |
| June 2018 | $28.99 | $29.35 |
| May 2018 | $23.06 | $23.35 |
| April 2018 | $23.26 | $23.55 |
| March 2018 | $22.96 | $23.25 |
| February 2018 | $22.42 | $22.70 |
| January 2018 | $24.45 | $24.75 |
| December 2017 | $24.99 | $25.30 |
| November 2017 | $26.08 | $26.40 |
| October 2017 | $25.19 | $25.50 |
| September 2017 | $25.28 | $25.60 |
| August 2017 | $23.72 | $24.05 |
| July 2017 | $23.86 | $24.20 |
| June 2017 | $24.26 | $24.60 |
| May 2017 | $25.59 | $25.95 |
| April 2017 | $26.92 | $27.30 |
| March 2017 | $25.98 | $26.35 |
| February 2017 | $26.18 | $26.55 |
| January 2017 | $25.79 | $26.15 |
| December 2016 | $25.59 | $25.95 |
| November 2016 | $25.59 | $25.95 |
| October 2016 | $21.99 | $22.30 |
| September 2016 | $22.92 | $23.24 |
| August 2016 | $23.46 | $23.83 |
| July 2016 | $23.38 | $23.75 |
| June 2016 | $22.26 | $22.61 |
| May 2016 | $26.86 | $27.29 |
| April 2016 | $26.29 | $26.71 |
| March 2016 | $24.32 | $24.71 |
| February 2016 | $23.04 | $23.41 |
| January 2016 | $22.92 | $23.28 |
| December 2015 | $23.58 | $23.96 |
| November 2015 | $24.37 | $24.76 |
| October 2015 | $22.44 | $22.80 |
| September 2015 | $18.10 | $18.39 |
| August 2015 | $21.06 | $21.44 |
| July 2015 | $22.65 | $23.06 |
| June 2015 | $22.68 | $23.09 |
| May 2015 | $23.08 | $23.50 |
| April 2015 | $23.40 | $23.82 |
| March 2015 | $23.32 | $23.74 |
| February 2015 | $24.99 | $25.44 |
| January 2015 | $22.70 | $23.11 |
| December 2014 | $26.76 | $27.24 |
| November 2014 | $28.84 | $29.36 |
| October 2014 | $31.12 | $31.69 |
| September 2014 | $29.98 | $30.52 |
| August 2014 | $33.09 | $33.73 |
| July 2014 | $31.66 | $32.28 |
| June 2014 | $33.91 | $34.57 |
| May 2014 | $34.85 | $35.53 |
| April 2014 | $33.21 | $33.86 |
| March 2014 | $33.50 | $34.15 |
| February 2014 | $34.39 | $35.06 |
| January 2014 | $33.57 | $34.22 |
| December 2013 | $35.94 | $36.64 |
| November 2013 | $38.34 | $39.08 |
| October 2013 | $36.84 | $37.56 |
| September 2013 | $38.10 | $38.84 |
| August 2013 | $35 | $35.72 |
| July 2013 | $34.60 | $35.31 |
| June 2013 | $32.31 | $32.97 |
| May 2013 | $33.32 | $34 |
| April 2013 | $30.67 | $31.30 |
| March 2013 | $30 | $30.62 |
| February 2013 | $29.80 | $30.41 |
| January 2013 | $28.89 | $29.48 |
| December 2012 | $27.35 | $27.91 |
| November 2012 | $28.19 | $28.77 |
| October 2012 | $27.67 | $28.24 |
| September 2012 | $28.04 | $28.62 |
| August 2012 | $27.52 | $28.12 |
| July 2012 | $27.85 | $28.46 |
| June 2012 | $26.58 | $27.16 |
| May 2012 | $25.61 | $26.17 |
| April 2012 | $26.69 | $27.27 |
| March 2012 | $28.37 | $28.99 |
| February 2012 | $27.57 | $28.17 |
| January 2012 | $24.81 | $25.35 |
| December 2011 | $22.20 | $22.69 |
| November 2011 | $22.43 | $22.92 |
| October 2011 | $22.02 | $22.50 |
| September 2011 | $19.33 | $19.75 |
| August 2011 | $19.61 | $20.08 |
| July 2011 | $24.13 | $24.71 |
| June 2011 | $26.20 | $26.83 |
| May 2011 | $24.55 | $25.14 |
| April 2011 | $27.11 | $27.76 |
| March 2011 | $28.32 | $29 |
| February 2011 | $27.64 | $28.30 |
| January 2011 | $27.08 | $27.73 |
| December 2010 | $26 | $26.62 |
| November 2010 | $23.08 | $23.63 |
| October 2010 | $21.94 | $22.47 |
| September 2010 | $22.42 | $22.96 |
| August 2010 | $19.32 | $19.82 |
| July 2010 | $20.10 | $20.62 |
| June 2010 | $18.36 | $18.83 |
| May 2010 | $19.71 | $20.22 |
| April 2010 | $22.35 | $22.93 |
| March 2010 | $19.06 | $19.55 |
| February 2010 | $17.66 | $18.11 |
| January 2010 | $16.35 | $16.77 |
| December 2009 | $18.06 | $18.53 |
| November 2009 | $15.92 | $16.33 |
| October 2009 | $15.22 | $15.61 |
| September 2009 | $15.66 | $16.06 |
| August 2009 | $13.74 | $14.13 |
| July 2009 | $12.48 | $12.84 |
| June 2009 | $11.86 | $12.20 |
| May 2009 | $11.94 | $12.28 |
| April 2009 | $11.92 | $12.26 |
| March 2009 | $10.04 | $10.33 |
| February 2009 | $10 | $10.29 |
| January 2009 | $16.02 | $16.48 |
| December 2008 | $18.49 | $19.02 |
| November 2008 | $17.44 | $17.94 |
| October 2008 | $17.43 | $17.93 |
| September 2008 | $24.54 | $25.24 |
| August 2008 | $30.63 | $31.55 |
| July 2008 | $29.57 | $30.46 |
| June 2008 | $30.44 | $31.35 |
| May 2008 | $35.45 | $36.51 |
| April 2008 | $32.88 | $33.87 |
| March 2008 | $29.33 | $30.21 |
| February 2008 | $26.10 | $26.88 |
| January 2008 | $26.50 | $27.29 |
| December 2007 | $33.02 | $34.01 |
| November 2007 | $30.75 | $31.67 |
| October 2007 | $33.49 | $68.98 |
| September 2007 | $31.54 | $64.97 |
| August 2007 | $29.57 | $60.99 |
| July 2007 | $29.56 | $60.98 |
| June 2007 | $30.57 | $63.06 |
| May 2007 | $26.97 | $55.63 |
| April 2007 | $25.70 | $53 |
| March 2007 | $24.63 | $50.81 |
| February 2007 | $25.31 | $52.20 |
| January 2007 | $24.14 | $49.79 |
| December 2006 | $23.10 | $47.65 |
| November 2006 | $26.21 | $54.06 |
| October 2006 | $24.89 | $51.34 |
| September 2006 | $24.29 | $50.10 |
| August 2006 | $21.83 | $45.10 |
| July 2006 | $21.30 | $44.01 |
| June 2006 | $24.18 | $49.95 |
| May 2006 | $28.57 | $59.03 |
| April 2006 | $30.95 | $63.95 |
| March 2006 | $29.63 | $61.22 |
| February 2006 | $26.67 | $55.10 |
| January 2006 | $27.71 | $57.25 |
| December 2005 | $27.01 | $55.80 |
| November 2005 | $25.68 | $53.05 |
| October 2005 | $23.57 | $48.70 |
| September 2005 | $22.65 | $46.80 |
| August 2005 | $20.48 | $42.40 |
| July 2005 | $22.48 | $46.53 |
| June 2005 | $23.16 | $47.94 |
| May 2005 | $21.74 | $45 |
| April 2005 | $20.57 | $42.59 |
| March 2005 | $21.70 | $44.92 |
| February 2005 | $26.11 | $54.05 |
| January 2005 | $25.24 | $52.25 |
| December 2004 | $25.19 | $52.15 |
| November 2004 | $22.71 | $47.02 |
| October 2004 | $19.16 | $39.67 |
| September 2004 | $19.91 | $41.21 |
| August 2004 | $18.28 | $37.84 |
| July 2004 | $17.61 | $36.46 |
| June 2004 | $18.84 | $38.99 |
| May 2004 | $16.54 | $34.23 |
| April 2004 | $16.51 | $34.18 |
| March 2004 | $18.95 | $39.23 |
| February 2004 | $19.28 | $39.91 |
| January 2004 | $17.56 | $36.34 |
| December 2003 | $17.49 | $36.20 |
| November 2003 | $15 | $31.05 |
| October 2003 | $15.57 | $32.24 |
| September 2003 | $13.56 | $56.15 |
| August 2003 | $12.44 | $51.49 |
| July 2003 | $11.76 | $48.70 |
| June 2003 | $11.43 | $47.32 |
| May 2003 | $10.45 | $43.26 |
| April 2003 | $8.96 | $37.10 |
| March 2003 | $8.49 | $35.15 |
| February 2003 | $8.94 | $37 |
| January 2003 | $9.71 | $40.20 |
| December 2002 | $11.22 | $46.45 |
| November 2002 | $10.43 | $43.19 |
| October 2002 | $9.61 | $39.80 |
| September 2002 | $8.91 | $36.90 |
| August 2002 | $9.24 | $38.25 |
| July 2002 | $9 | $37.25 |
| June 2002 | $9.96 | $41.25 |
| May 2002 | $9.64 | $39.90 |
| April 2002 | $10.60 | $43.90 |
| March 2002 | $10.42 | $43.15 |
| February 2002 | $9.54 | $39.51 |
| January 2002 | $7.43 | $30.75 |
| December 2001 | $8.12 | $33.60 |
| November 2001 | $6.74 | $27.90 |
| October 2001 | $6.41 | $26.54 |
| September 2001 | $4.38 | $18.15 |
| August 2001 | $5.12 | $21.21 |
| July 2001 | $4.23 | $17.50 |
| June 2001 | $3.97 | $16.45 |
| May 2001 | $3.55 | $14.70 |
| April 2001 | $3.68 | $15.25 |
| March 2001 | $3.92 | $16.25 |
| February 2001 | $3.57 | $14.80 |
| January 2001 | $4.34 | $18 |
| December 2000 | $3.62 | $3 |
| November 2000 | $4.37 | $3.62 |
| October 2000 | $4.37 | $3.62 |
| September 2000 | $5.13 | $4.25 |
| August 2000 | $5.96 | $4.94 |
| July 2000 | $3.70 | $3.06 |
| June 2000 | $32.33 | $26.80 |
| May 2000 | $26.72 | $22.15 |
| April 2000 | $27.61 | $22.90 |
| March 2000 | $27.49 | $22.80 |
| February 2000 | $23.33 | $19.35 |
| January 2000 | $26.87 | $22.30 |
| December 1999 | $35.42 | $29.40 |
| November 1999 | $30.78 | $25.55 |
| October 1999 | $28 | $23.25 |
| September 1999 | $29.26 | $24.30 |
| August 1999 | $29.50 | $24.50 |
| July 1999 | $27.44 | $22.80 |
| June 1999 | $26.29 | $21.85 |
| May 1999 | $23.34 | $19.40 |
| April 1999 | $30.36 | $25.25 |
| March 1999 | $26.21 | $21.80 |
| February 1999 | $23.21 | $19.30 |
| January 1999 | $35.57 | $29.60 |
| December 1998 | $36.05 | $30 |
| November 1998 | $34.25 | $28.50 |
| October 1998 | $26.48 | $22.05 |
| September 1998 | $26.24 | $21.85 |
| August 1998 | $23.84 | $19.85 |
| July 1998 | $32.17 | $26.80 |
| June 1998 | $33.01 | $27.50 |
| May 1998 | $32.89 | $27.40 |
| April 1998 | $35.87 | $29.90 |
| March 1998 | $36.95 | $30.80 |
| February 1998 | $34.55 | $28.80 |
| January 1998 | $66.90 | $55.80 |
| December 1997 | $66.19 | $55.20 |
| November 1997 | $58.51 | $48.80 |
| October 1997 | $59.33 | $49.50 |
| September 1997 | $60.35 | $50.35 |
| August 1997 | $60.89 | $50.80 |
| July 1997 | $50.39 | $42.05 |
| June 1997 | $49.49 | $41.30 |
| May 1997 | $42.18 | $35.20 |
| April 1997 | $40.60 | $33.90 |
| March 1997 | $40.24 | $33.60 |
| February 1997 | $37.49 | $31.30 |
| January 1997 | $39.75 | $33.20 |
| December 1996 | $37.95 | $31.70 |
| November 1996 | $34.72 | $29 |
| October 1996 | $34.46 | $28.80 |
| September 1996 | $30.51 | $25.50 |
| August 1996 | $28.72 | $24 |
| July 1996 | $26.79 | $22.40 |
| June 1996 | $26.79 | $22.40 |
| May 1996 | $28.22 | $23.60 |
| April 1996 | $30 | $25.10 |
| March 1996 | $31.19 | $26.10 |
| February 1996 | $29.04 | $24.30 |
| January 1996 | $29.14 | $24.40 |
| December 1995 | $28.67 | $24 |
| November 1995 | $31.17 | $26.10 |
| October 1995 | $29.01 | $24.30 |
| September 1995 | $30.56 | $25.60 |
| August 1995 | $31.63 | $26.50 |
| July 1995 | $27.92 | $23.40 |
| June 1995 | $27.56 | $23.10 |
| May 1995 | $24.58 | $20.60 |
| April 1995 | $25.15 | $21.10 |
| March 1995 | $23.72 | $19.90 |
| February 1995 | $22.29 | $18.70 |
| January 1995 | $23.23 | $19.50 |
| December 1994 | $24.18 | $20.30 |
| November 1994 | $20.96 | $17.60 |
| October 1994 | $23.45 | $19.70 |
| September 1994 | $22.62 | $19 |
| August 1994 | $21.19 | $17.80 |
| July 1994 | $20.32 | $17.10 |
| June 1994 | $19.37 | $16.30 |
| May 1994 | $18.30 | $15.40 |
| April 1994 | $19.45 | $16.40 |
| March 1994 | $20.16 | $17 |
| February 1994 | $17.67 | $14.90 |
| January 1994 | $17.87 | $15.10 |
| December 1993 | $15.39 | $13 |
| November 1993 | $14.20 | $12 |
| October 1993 | $15.94 | $13.50 |
| September 1993 | $17.12 | $14.50 |
| August 1993 | $15.94 | $13.50 |
| July 1993 | $14.84 | $12.60 |
| June 1993 | $16.02 | $13.60 |
| May 1993 | $15.90 | $13.50 |
| April 1993 | $16.45 | $14 |
| March 1993 | $16.57 | $14.10 |
| February 1993 | $16.45 | $14 |
| January 1993 | $15.01 | $12.80 |
| December 1992 | $14.78 | $12.60 |
| November 1992 | $14.78 | $12.60 |
| October 1992 | $14.27 | $12.20 |
| September 1992 | $14.62 | $12.50 |
| August 1992 | $14.50 | $12.40 |
| July 1992 | $15.28 | $13.10 |
| June 1992 | $14 | $12 |
| May 1992 | $14.93 | $12.80 |
| April 1992 | $16.30 | $14 |
| March 1992 | $17.23 | $14.80 |
| February 1992 | $16.76 | $14.40 |
| January 1992 | $16.88 | $14.50 |
| December 1991 | $15.34 | $13.20 |
| November 1991 | $12.32 | $10.60 |
| October 1991 | $13.67 | $11.80 |
| September 1991 | $14.13 | $12.20 |
| August 1991 | $14.83 | $12.80 |
| July 1991 | $15.72 | $13.60 |
| June 1991 | $15.03 | $13 |
| May 1991 | $13.64 | $11.80 |
| April 1991 | $13.61 | $11.80 |
| March 1991 | $13.14 | $11.40 |
| February 1991 | $14.07 | $12.20 |
| January 1991 | $12.92 | $11.20 |
| December 1990 | $13.57 | $11.80 |
| November 1990 | $17.13 | $14.90 |
| October 1990 | $11.93 | $10.40 |
| September 1990 | $12.85 | $11.20 |
| August 1990 | $16.29 | $14.20 |
| July 1990 | $20.84 | $18.20 |
| June 1990 | $21.75 | $19 |
| May 1990 | $24.27 | $21.20 |
| April 1990 | $22.63 | $19.80 |
| March 1990 | $22.63 | $19.80 |
| February 1990 | $21.26 | $18.60 |
| January 1990 | $19.66 | $17.20 |
| December 1989 | $20.54 | $18 |
| November 1989 | $18.94 | $16.60 |
| October 1989 | $19.82 | $17.40 |
| September 1989 | $23.01 | $20.20 |
| August 1989 | $19.60 | $17.20 |
| July 1989 | $17.29 | $15.20 |
| June 1989 | $17.29 | $15.20 |
| May 1989 | $18.20 | $16 |
| April 1989 | $33.86 | $29.80 |
| March 1989 | $37.38 | $32.90 |
| February 1989 | $37.26 | $32.80 |
| January 1989 | $38.37 | $33.80 |
| December 1988 | $32.92 | $29 |
| November 1988 | $30.88 | $27.20 |
| October 1988 | $32.21 | $28.40 |
| September 1988 | $34.48 | $30.40 |
| August 1988 | $31.08 | $27.40 |
| July 1988 | $32.41 | $28.60 |
| June 1988 | $32.64 | $28.80 |
| May 1988 | $28.33 | $25 |
| April 1988 | $28.30 | $25 |
| March 1988 | $23.32 | $20.60 |
| February 1988 | $22.19 | $19.60 |
| January 1988 | $19.22 | $17 |
| December 1987 | $14.47 | $12.80 |
| November 1987 | $9.27 | $8.20 |
| October 1987 | $10.82 | $9.60 |
| September 1987 | $17.58 | $15.60 |
| August 1987 | $10.82 | $8.96 |
EPAC
Price: $36.28
52 week price:
Dividend Yield: 0.12%
5-year range yield:
Forward Dividend Yield: 0.11%
Payout Ratio: 2.70%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 1.76 USD
P/E Ratio: 19.96
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 37346
Market Capitalization: 1.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21