Enerpac Tool Group Corp. Common Stock (EPAC)
43.96
+1.42 (3.34%)
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 | 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 |