EPAC
ENERP TOOL GRP RG-A (EPAC)
NYSE
$34.17-$0.59 (-1.68%)
Price as of Jul 14, 2026 4:00 PM EDT
  • $1.8B
    Market Cap
  • -6.92%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -0.86%
    Low Price$33.78
    High Price$37.07
  • 3 Months
    -6.21%
    Low Price$32.93
    High Price$37.07
  • 1 Year
    -6.92%
    Low Price$32.93
    High Price$43.71
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
35.71
35.99
35.13
35.33
-1.37%
372,874
04/20/2026
35.66
35.99
35.30
35.82
+0.31%
402,093
04/17/2026
35.32
36.29
35.21
35.71
+2.61%
465,207
04/16/2026
35.04
35.57
34.77
34.80
-1.39%
398,324
04/15/2026
36.18
36.31
35.15
35.29
-3.02%
404,900
04/14/2026
37.02
37.06
36.36
36.39
-1.78%
261,749
04/13/2026
36.42
37.05
36.12
37.05
+1.56%
337,859
04/10/2026
36.51
36.91
36.15
36.48
+0.30%
342,483
04/09/2026
36.01
36.68
35.77
36.37
+0.50%
509,521
04/08/2026
36.66
37.04
35.99
36.19
+2.84%
504,286
04/07/2026
35.41
35.63
34.85
35.19
-0.93%
317,178
04/06/2026
35.33
35.76
35.04
35.52
+0.23%
371,748
04/02/2026
35.56
36.23
35.04
35.44
-2.42%
298,358
04/01/2026
36.97
37.48
36.31
36.32
-0.41%
539,487
03/31/2026
35.63
36.62
35.51
36.47
+3.58%
602,139
03/30/2026
34.55
35.45
34.27
35.21
+2.53%
561,602
03/27/2026
34.59
35.00
33.82
34.34
-0.58%
685,555
03/26/2026
35.98
36.65
33.66
34.54
-7.84%
844,583
03/25/2026
37.77
37.85
36.93
37.48
+0.37%
384,252
03/25/2026
$0.39 Earnings
03/24/2026
36.34
37.73
36.34
37.34
+1.61%
402,762
03/23/2026
37.16
37.48
36.58
36.75
+2.17%
550,729
03/20/2026
36.25
36.25
35.55
35.97
-0.77%
741,266
03/19/2026
35.75
36.64
35.39
36.25
+0.14%
313,344
03/18/2026
36.49
36.65
36.20
36.20
-1.17%
347,812
03/17/2026
36.39
36.97
36.07
36.63
+1.10%
280,711
03/16/2026
36.19
36.60
35.94
36.23
+1.00%
341,340
03/13/2026
35.98
36.46
34.90
35.87
+0.17%
450,791
03/12/2026
36.26
36.45
35.57
35.81
-2.74%
342,623
03/11/2026
36.75
36.84
36.11
36.82
-0.30%
215,307
03/10/2026
37.08
37.77
36.78
36.93
-0.27%
255,489
03/09/2026
36.31
37.15
35.22
37.03
+0.52%
534,553
03/06/2026
37.74
37.88
36.81
36.84
-4.86%
463,000
03/05/2026
39.54
39.61
38.09
38.72
-3.49%
282,644
03/04/2026
40.12
40.55
39.60
40.12
+0.15%
353,908
03/03/2026
39.90
40.33
39.11
40.06
-2.17%
226,448
03/02/2026
40.48
41.32
40.14
40.95
+0.37%
309,833
02/27/2026
40.74
40.95
40.19
40.80
-0.97%
307,142
02/26/2026
41.68
41.76
40.86
41.20
-0.56%
277,256
02/25/2026
41.89
41.89
40.61
41.43
-0.77%
257,026
02/24/2026
41.43
41.76
40.97
41.75
+1.78%
314,187
02/23/2026
42.11
42.17
40.77
41.02
-3.23%
253,963
02/20/2026
42.29
42.93
41.80
42.39
+0.17%
309,714