Enerpac Tool Group Corp. Common Stock (EPAC)

43.96Last Price

+1.42 (3.34%)Change

Actuant Corp is a diversified industrial company that specializes in providing a wide range of products and services for various sectors including industrial, energy, and automotive markets

The company develops and manufactures a variety of hydraulic tools, lifting equipment, and other essential components that enhance the efficiency and reliability of heavy machinery and systems. With a focus on innovation and technology, Actuant aims to deliver engineered solutions that meet the complex needs of its customers while maintaining a commitment to safety and quality in its operations.

Date Range:

2024-12-16 - 2025-03-16

Date	Open	High	Low	Close	Volume	Adjusted Close
3/14/2025	43.33	44.10	42.97	43.96	273,139	43.96
3/13/2025	44.15	44.27	42.53	42.54	247,666	42.54
3/12/2025	45.11	45.30	44.01	44.05	277,025	44.05
3/11/2025	45.34	45.62	44.48	44.95	386,039	44.95
3/10/2025	45.41	45.84	44.56	45.08	428,068	45.08
3/07/2025	44.87	45.96	44.48	45.76	242,409	45.76
3/06/2025	43.54	45.24	43.37	45.02	395,175	45.02
3/05/2025	43.88	44.23	43.66	44.07	311,493	44.07
3/04/2025	44.17	44.53	43.82	43.86	344,532	43.86
3/03/2025	46.38	46.52	44.63	44.75	375,825	44.75
2/28/2025	45.41	46.38	45.39	46.27	484,666	46.27
2/27/2025	45.34	45.72	44.99	45.33	307,806	45.33
2/26/2025	46.30	46.60	45.31	45.42	410,453	45.42
2/25/2025	45.61	47.03	45.44	46.22	518,646	46.22
2/24/2025	45.60	45.83	45.08	45.27	587,248	45.27
2/21/2025	47.17	47.17	45.27	45.46	504,901	45.46
2/20/2025	47.02	47.47	46.71	46.72	308,611	46.72
2/19/2025	46.53	47.29	46.38	47.26	265,955	47.26
2/18/2025	46.13	47.09	46.13	46.98	260,317	46.98
2/14/2025	45.57	46.40	45.52	46.14	264,996	46.14
2/13/2025	45.00	45.42	44.63	45.30	239,467	45.30
2/12/2025	44.96	45.85	44.63	44.69	338,402	44.69
2/11/2025	45.33	45.83	45.12	45.82	200,771	45.82
2/10/2025	45.59	46.07	45.24	45.60	184,051	45.60
2/07/2025	45.77	45.84	45.30	45.44	227,787	45.44
2/06/2025	45.87	46.00	45.19	45.73	433,879	45.73
2/05/2025	45.62	45.93	45.35	45.65	176,459	45.65
2/04/2025	45.10	45.49	45.09	45.30	199,401	45.30
2/03/2025	44.50	45.72	44.32	45.28	380,638	45.28
1/31/2025	44.61	45.46	44.55	45.19	458,719	45.19
1/30/2025	43.88	45.07	43.74	44.91	315,984	44.91
1/29/2025	43.74	44.50	43.49	43.51	215,094	43.51
1/28/2025	43.61	43.89	43.16	43.77	179,995	43.77
1/27/2025	43.82	43.88	43.46	43.67	301,391	43.67
1/24/2025	44.51	44.53	43.66	44.16	266,019	44.16
1/23/2025	45.02	45.25	44.47	44.73	264,736	44.73
1/22/2025	45.32	45.60	44.95	45.01	254,197	45.01
1/21/2025	44.71	45.84	44.32	45.32	340,737	45.32
1/17/2025	43.81	44.33	43.72	44.28	228,239	44.28
1/16/2025	42.63	43.60	42.48	43.45	269,278	43.45
1/15/2025	43.36	43.36	42.05	42.51	285,405	42.51
1/14/2025	41.92	42.48	41.38	42.43	481,935	42.43
1/13/2025	40.41	41.66	40.41	41.66	279,730	41.66
1/10/2025	40.54	41.17	40.38	40.94	386,725	40.94
1/08/2025	40.48	41.34	40.42	41.20	396,044	41.20
1/07/2025	40.96	41.02	40.27	40.83	355,749	40.83
1/06/2025	40.64	41.55	40.56	41.09	381,340	41.09
1/03/2025	40.50	40.87	40.08	40.82	303,568	40.82
1/02/2025	41.40	41.61	40.22	40.26	232,352	40.26
12/31/2024	41.39	0.00	41.39	41.09	0	41.09
12/30/2024	41.21	41.67	40.53	41.39	263,915	41.39
12/27/2024	42.07	42.30	41.03	41.38	274,202	41.38
12/26/2024	42.17	42.38	41.92	42.17	244,226	42.17
12/24/2024	42.49	42.57	42.05	42.39	112,140	42.39
12/23/2024	44.16	44.16	42.19	42.41	475,622	42.41
12/20/2024	44.30	45.61	43.80	44.16	1,609,274	44.16
12/19/2024	43.66	46.48	43.00	44.85	627,150	44.85
12/18/2024	47.83	48.37	45.81	46.01	394,824	46.01
12/17/2024	48.40	48.66	46.88	47.35	410,796	47.35
12/16/2024	48.95	49.40	48.43	48.80	446,359	48.80