EPAC
ENERP TOOL GRP RG-A (EPAC)
NYSE
$35.19-$0.03 (-0.09%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.8B
    Market Cap
  • -17.38%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -5.48%
    Low Price$35.22
    High Price$37.71
  • 3 Months
    0.00%
    Low Price$33.78
    High Price$37.72
  • 1 Year
    -17.38%
    Low Price$32.93
    High Price$43.02
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
35.98
36.04
35.17
35.22
-0.51%
424,508
09/10/2026
35.99
36.19
35.24
35.40
-2.77%
371,119
09/09/2026
36.76
37.16
36.22
36.41
-1.67%
290,324
09/08/2026
37.24
37.24
36.79
37.03
-0.83%
261,570
09/04/2026
36.90
37.36
36.89
37.34
+1.08%
261,950
09/03/2026
36.90
37.28
36.40
36.94
+1.15%
285,051
09/02/2026
36.72
37.11
36.49
36.52
-0.30%
376,108
09/01/2026
36.96
37.13
36.32
36.63
-1.85%
384,373
08/31/2026
37.31
37.67
36.99
37.32
-0.77%
475,614
08/28/2026
37.80
37.83
37.02
37.61
+0.29%
383,236
08/27/2026
37.70
37.70
37.20
37.50
-0.56%
445,101
08/26/2026
37.32
37.98
37.22
37.71
+1.10%
295,755
08/25/2026
37.47
37.47
36.81
37.30
+0.40%
300,900
08/24/2026
37.46
37.70
36.97
37.15
-0.27%
331,524
08/21/2026
37.22
37.44
36.64
37.25
+0.70%
217,616
08/20/2026
36.49
37.16
36.33
36.99
+0.68%
229,683
08/19/2026
36.90
37.02
36.34
36.74
+0.63%
295,883
08/18/2026
36.91
37.19
36.36
36.51
-1.54%
204,736
08/17/2026
36.69
37.17
36.44
37.08
+0.38%
268,943
08/14/2026
36.87
37.08
36.68
36.94
+0.08%
172,007
08/13/2026
37.44
37.44
36.74
36.91
-1.10%
249,875
08/12/2026
37.64
37.64
36.47
37.32
+0.16%
282,368
08/11/2026
37.10
37.85
37.10
37.26
+0.89%
319,208
08/10/2026
37.43
37.68
36.75
36.93
-2.09%
227,816
08/07/2026
37.37
37.81
37.31
37.72
+0.69%
237,261
08/06/2026
37.33
37.67
37.22
37.46
+1.33%
296,225
08/05/2026
37.24
37.38
36.72
36.97
-0.64%
296,302
08/04/2026
36.82
37.41
36.44
37.21
+3.07%
349,447
08/03/2026
35.91
36.64
35.91
36.10
+1.01%
335,398
07/31/2026
36.28
36.50
35.67
35.74
-1.81%
351,881
07/30/2026
36.28
36.50
35.91
36.40
+0.19%
589,372
07/29/2026
36.69
36.72
35.75
36.33
-2.05%
718,277
07/28/2026
35.86
37.32
35.80
37.09
+6.34%
770,401
07/27/2026
35.00
35.34
34.61
34.88
+0.61%
405,955
07/24/2026
34.50
34.88
34.20
34.67
+0.96%
458,440
07/23/2026
34.35
34.75
34.12
34.34
-0.81%
498,049
07/22/2026
33.84
34.64
33.76
34.62
+2.03%
436,894
07/21/2026
34.11
34.57
33.65
33.93
-0.06%
408,930
07/20/2026
34.68
34.68
33.77
33.95
-1.91%
467,532
07/17/2026
34.82
35.53
34.40
34.61
-2.48%
506,439
07/16/2026
34.28
35.51
34.28
35.49
+2.96%
420,552
07/15/2026
34.56
34.79
34.27
34.47
+0.94%
576,544
07/14/2026
34.57
34.88
34.00
34.15
-1.73%
836,645
07/13/2026
35.04
35.32
34.47
34.75
-1.08%
748,613
07/10/2026
33.48
35.50
33.48
35.13
+4.00%
1,194,393
07/09/2026
36.75
36.95
32.81
33.78
-7.35%
1,392,027
07/08/2026
35.82
38.00
33.74
36.46
+6.27%
1,690,807
07/07/2026
35.02
35.02
33.85
34.31
-2.56%
482,973
07/07/2026
$0.60 Earnings
07/06/2026
34.86
35.41
34.75
35.21
+0.98%
424,694
07/02/2026
35.06
35.79
34.16
34.87
-0.20%
431,849
07/01/2026
35.96
36.03
34.93
34.94
-2.57%
401,023
06/30/2026
35.80
36.19
35.62
35.86
+1.04%
362,690
06/29/2026
36.41
36.81
35.38
35.49
-3.51%
832,801
06/26/2026
36.86
37.20
35.71
36.78
-0.78%
1,552,195
06/25/2026
36.62
37.39
36.06
37.07
+1.81%
525,015
06/24/2026
35.43
37.01
35.31
36.41
+2.91%
474,686
06/23/2026
35.65
35.83
35.30
35.38
-2.29%
369,559
06/22/2026
36.51
36.79
36.11
36.21
-1.07%
375,254
06/18/2026
35.74
36.82
35.74
36.60
+3.30%
1,007,697
06/17/2026
35.41
36.15
35.23
35.43
-0.45%
381,132
06/16/2026
35.70
35.95
35.37
35.59
+0.59%
304,839
06/15/2026
35.61
35.76
35.36
35.38
+0.94%
393,018
06/12/2026
35.45
35.52
34.91
35.05
-0.48%
252,363
06/11/2026
34.40
35.22
34.16
35.22
+3.13%
311,159
06/10/2026
34.77
35.28
33.99
34.15
-2.54%
374,724
06/09/2026
34.80
35.63
34.65
35.04
+1.59%
383,904
06/08/2026
33.30
34.73
33.25
34.49
+3.11%
769,810
06/05/2026
33.41
34.01
33.32
33.45
+0.78%
733,539
06/04/2026
33.40
33.40
32.96
33.19
+0.51%
763,699
06/03/2026
33.02
33.27
32.72
33.02
-0.42%
598,771
06/02/2026
33.00
33.53
32.84
33.16
+0.70%
563,295
06/01/2026
33.22
33.40
32.35
32.93
-1.67%
465,048
05/29/2026
33.97
34.05
33.40
33.49
-0.95%
567,738
05/28/2026
34.19
34.34
33.65
33.81
-1.89%
741,211
05/27/2026
34.98
35.17
34.28
34.46
-0.86%
332,076
05/26/2026
34.67
35.05
34.53
34.76
+0.70%
334,900
05/22/2026
34.37
34.61
34.14
34.52
+0.97%
210,753
05/21/2026
33.55
34.21
33.04
34.19
+1.06%
245,370
05/20/2026
33.13
33.96
32.71
33.83
+2.11%
257,973
05/19/2026
33.61
33.61
32.91
33.13
-2.18%
258,737
05/18/2026
33.63
34.18
33.63
33.87
+0.65%
254,507
05/15/2026
34.35
34.35
33.64
33.65
-2.91%
243,079
05/14/2026
34.53
34.81
34.30
34.66
+1.61%
371,656
05/13/2026
34.22
34.52
33.94
34.11
-0.87%
346,237
05/12/2026
35.09
35.09
34.02
34.41
-1.63%
386,129
05/11/2026
35.50
35.96
34.93
34.98
-1.52%
422,927
05/08/2026
35.51
36.16
35.31
35.52
-0.06%
277,230
05/07/2026
36.10
36.10
35.32
35.54
-0.64%
429,375
05/06/2026
35.65
36.23
35.50
35.77
+1.97%
334,555
05/05/2026
35.02
35.38
34.70
35.08
+1.18%
301,062
05/04/2026
34.84
35.23
34.02
34.67
-0.77%
361,978
05/01/2026
35.35
35.35
34.56
34.94
-0.46%
319,501
04/30/2026
34.49
35.30
34.27
35.10
+1.65%
373,527
04/29/2026
35.86
36.04
34.46
34.53
-4.30%
318,371
04/28/2026
35.89
36.40
35.55
36.08
+0.75%
553,986
04/27/2026
35.30
35.86
35.12
35.81
+1.70%
565,265
04/24/2026
35.12
35.30
34.63
35.21
+0.06%
493,585
04/23/2026
35.42
35.77
34.89
35.19
-0.09%
430,048
04/22/2026
35.54
35.74
35.00
35.22
-0.31%
407,234