EPAC | ENERP TOOL GRP-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ENERP TOOL GRP-A (EPAC)

NYSE

$39.37+$0.08 (+0.19%)

Price as of Nov 13, 2026 12:52 PM EST

$2.0B
Market Cap
1.32%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+11.78%

Low Price$34.76

High Price$43.45
3 Months
+5.40%

Low Price$34.45

High Price$43.45
1 Year
+1.32%

Low Price$32.89

High Price$43.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	39.80	40.43	38.89	39.29	-0.41%	373,473
11/11/2026	39.97	40.11	39.25	39.45	-0.78%	304,532
11/10/2026	40.24	40.59	38.85	39.76	-2.43%	505,136
11/09/2026	39.91	41.10	38.98	40.75	+4.94%	560,665
11/06/2026	38.86	39.41	38.26	38.83	-0.84%	610,171
11/05/2026	42.48	43.04	38.41	39.16	-7.23%	939,388
11/04/2026	43.18	43.63	41.99	42.21	0.00%	669,880
11/03/2026	43.56	43.90	41.88	42.21	-2.85%	739,493
11/02/2026	41.30	43.60	41.15	43.45	+7.13%	736,905
10/30/2026	39.06	40.81	39.06	40.56	+2.89%	755,791
10/29/2026	37.50	39.62	37.12	39.42	+10.42%	1,081,190
10/28/2026	35.16	35.77	34.59	35.70	+0.96%	567,774
10/28/2026	$0.53 Earnings
10/27/2026	35.48	36.01	35.35	35.36	+0.20%	469,900
10/26/2026	36.02	36.27	35.29	35.29	-1.40%	423,500
10/23/2026	35.29	35.81	35.03	35.79	+0.45%	440,705
10/22/2026	35.05	35.80	34.13	35.63	+0.48%	504,397
10/21/2026	35.72	35.94	35.34	35.46	-0.28%	460,640
10/20/2026	34.94	35.93	34.94	35.56	+0.94%	349,683
10/19/2026	35.40	35.61	34.80	35.23	+0.17%	463,487
10/16/2026	35.06	35.72	34.91	35.17	+0.29%	538,874
10/15/2026	34.93	35.21	34.76	35.07	+0.89%	314,080
10/14/2026	34.98	35.18	34.59	34.76	-1.31%	264,136
10/13/2026	35.38	35.38	34.67	35.22	+0.20%	257,841
10/12/2026	35.02	35.49	34.91	35.15	+0.63%	261,015
10/09/2026	35.09	35.24	34.52	34.93	+0.06%	313,875
10/08/2026	35.15	35.15	34.66	34.91	-0.48%	321,473
10/07/2026	35.34	35.63	34.61	35.08	-1.74%	389,015
10/06/2026	36.33	36.33	35.55	35.70	-0.78%	412,899
10/06/2026	$0.04 Dividend
10/05/2026	35.44	36.46	35.09	35.98	+1.07%	431,073
10/02/2026	35.36	35.89	35.06	35.60	+1.92%	349,350
10/01/2026	34.79	35.18	34.17	34.93	+0.23%	384,890
09/30/2026	35.47	35.47	34.84	34.85	-1.25%	367,198
09/29/2026	35.23	35.43	34.58	35.29	+0.28%	620,917
09/28/2026	35.53	35.87	35.05	35.19	-1.32%	621,989
09/25/2026	35.93	36.46	34.87	35.66	-0.94%	564,016
09/24/2026	35.79	36.11	35.53	36.00	+0.08%	393,089
09/23/2026	35.40	36.03	35.13	35.97	+0.67%	336,455
09/22/2026	35.64	36.06	35.42	35.73	+1.36%	394,626
09/21/2026	35.44	35.71	34.96	35.25	-0.20%	309,756
09/18/2026	35.58	35.77	35.20	35.32	-0.67%	850,745
09/17/2026	36.14	36.14	35.13	35.56	-0.67%	488,836
09/16/2026	34.86	36.39	34.76	35.80	+3.61%	653,807
09/15/2026	34.56	34.82	34.19	34.55	+0.29%	610,484
09/14/2026	34.72	34.96	34.13	34.45	-2.07%	404,152
09/11/2026	35.94	36.00	35.13	35.18	-0.51%	424,508
09/10/2026	35.95	36.15	35.20	35.36	-2.77%	371,119
09/09/2026	36.72	37.12	36.18	36.37	-1.67%	290,324
09/08/2026	37.20	37.20	36.75	36.99	-0.83%	261,570
09/04/2026	36.86	37.32	36.85	37.30	+1.08%	261,950
09/03/2026	36.86	37.23	36.36	36.90	+1.15%	285,051
09/02/2026	36.68	37.07	36.45	36.48	-0.30%	376,108
09/01/2026	36.92	37.09	36.28	36.59	-1.85%	384,373
08/31/2026	37.27	37.63	36.95	37.28	-0.77%	475,614
08/28/2026	37.76	37.79	36.98	37.57	+0.29%	383,236
08/27/2026	37.66	37.66	37.15	37.46	-0.56%	445,101
08/26/2026	37.28	37.94	37.18	37.67	+1.10%	295,755
08/25/2026	37.43	37.43	36.77	37.26	+0.40%	300,900
08/24/2026	37.42	37.66	36.93	37.11	-0.27%	331,524
08/21/2026	37.18	37.40	36.60	37.21	+0.70%	217,616
08/20/2026	36.45	37.12	36.29	36.95	+0.68%	229,683
08/19/2026	36.86	36.98	36.30	36.70	+0.63%	295,883
08/18/2026	36.87	37.15	36.32	36.47	-1.54%	204,736
08/17/2026	36.65	37.13	36.40	37.04	+0.38%	268,943
08/14/2026	36.83	37.04	36.63	36.90	+0.08%	172,007
08/13/2026	37.40	37.40	36.70	36.87	-1.10%	249,875
08/12/2026	37.60	37.60	36.43	37.28	+0.16%	282,368
08/11/2026	37.06	37.81	37.06	37.22	+0.89%	319,208
08/10/2026	37.39	37.64	36.71	36.89	-2.09%	227,816
08/07/2026	37.33	37.77	37.27	37.68	+0.69%	237,261
08/06/2026	37.29	37.62	37.18	37.42	+1.33%	296,225
08/05/2026	37.20	37.34	36.68	36.93	-0.64%	296,302
08/04/2026	36.78	37.37	36.40	37.17	+3.07%	349,447
08/03/2026	35.87	36.60	35.87	36.06	+1.01%	335,398
07/31/2026	36.24	36.45	35.63	35.70	-1.81%	351,881
07/30/2026	36.24	36.46	35.87	36.36	+0.19%	589,372
07/29/2026	36.65	36.68	35.71	36.29	-2.05%	718,277
07/28/2026	35.82	37.28	35.76	37.05	+6.34%	770,401
07/27/2026	34.96	35.30	34.57	34.84	+0.61%	405,955
07/24/2026	34.46	34.84	34.16	34.63	+0.96%	458,440
07/23/2026	34.31	34.71	34.08	34.30	-0.81%	498,049
07/22/2026	33.80	34.60	33.72	34.58	+2.03%	436,894
07/21/2026	34.07	34.53	33.61	33.89	-0.06%	408,930
07/20/2026	34.64	34.64	33.73	33.91	-1.91%	467,532
07/17/2026	34.78	35.49	34.36	34.57	-2.48%	506,439
07/16/2026	34.24	35.47	34.24	35.45	+2.96%	420,552
07/15/2026	34.52	34.75	34.23	34.43	+0.94%	576,544
07/14/2026	34.53	34.84	33.96	34.11	-1.73%	836,645
07/13/2026	35.00	35.28	34.43	34.71	-1.08%	748,613
07/10/2026	33.44	35.46	33.44	35.09	+4.00%	1,194,393
07/09/2026	36.71	36.91	32.77	33.74	-7.35%	1,392,027
07/08/2026	35.78	37.96	33.70	36.42	+6.27%	1,690,807
07/07/2026	34.98	34.98	33.81	34.27	-2.56%	482,973
07/07/2026	$0.60 Earnings
07/06/2026	34.82	35.37	34.71	35.17	+0.98%	424,694
07/02/2026	35.02	35.75	34.12	34.83	-0.20%	431,849
07/01/2026	35.92	35.99	34.89	34.90	-2.57%	401,023
06/30/2026	35.76	36.15	35.58	35.82	+1.04%	362,690
06/29/2026	36.37	36.77	35.34	35.45	-3.51%	832,801