Enerpac Tool Group Corp. Common Stockのデータ

Enerpac Tool Group Corp. Common Stockの基本情報

名前 Enerpac Tool Group Corp. Common Stock
ティッカー EPAC
国 United States
上場年 nan
セクター Technology

Enerpac Tool Group Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.71 21.93 22.0 22.47 288200.0 22.47
2021-02-12 22.02 21.6 21.74 21.98 241100.0 21.98
2021-02-11 21.83 21.4 21.7 21.81 277400.0 21.81
2021-02-10 21.76 21.3 21.75 21.58 224200.0 21.58
2021-02-09 21.63 21.03 21.56 21.52 272000.0 21.52
2021-02-08 21.43 21.12 21.23 21.43 205900.0 21.43
2021-02-05 21.2 20.78 21.2 21.0 137600.0 21.0
2021-02-04 21.02 20.5 20.54 20.85 245100.0 20.85
2021-02-03 20.63 20.29 20.62 20.5 231800.0 20.5
2021-02-02 21.06 20.62 20.93 20.8 202100.0 20.8
2021-02-01 20.72 20.06 20.38 20.63 244800.0 20.63
2021-01-29 21.33 20.24 21.05 20.27 235700.0 20.27
2021-01-28 22.0 21.03 22.0 21.07 303900.0 21.07
2021-01-27 22.01 20.88 21.32 21.67 310500.0 21.67
2021-01-26 21.92 21.41 21.71 21.75 279400.0 21.75
2021-01-25 21.92 21.32 21.86 21.53 150600.0 21.53
2021-01-22 22.16 21.56 21.68 22.08 310200.0 22.08
2021-01-21 22.34 21.66 22.29 22.02 215900.0 22.02
2021-01-20 22.34 21.92 22.22 22.24 241500.0 22.24
2021-01-19 22.94 22.25 22.83 22.32 188200.0 22.32
2021-01-15 22.72 22.04 22.67 22.56 208900.0 22.56
2021-01-14 23.31 22.86 23.14 23.01 305000.0 23.01
2021-01-13 23.86 22.95 23.86 22.98 222700.0 22.98
2021-01-12 23.84 23.2 23.34 23.78 453300.0 23.78
2021-01-11 23.91 23.29 23.57 23.34 307400.0 23.34
2021-01-08 24.8 23.62 24.71 23.92 228300.0 23.92
2021-01-07 24.59 23.67 24.08 24.55 266800.0 24.55
2021-01-06 24.08 22.79 22.79 23.92 502200.0 23.92
2021-01-05 22.87 22.13 22.13 22.42 274900.0 22.42
2021-01-04 22.91 21.85 22.72 22.22 369200.0 22.22
2020-12-31 22.74 22.27 22.53 22.61 151400.0 22.61
2020-12-30 22.9 22.34 22.34 22.5 174600.0 22.5
2020-12-29 22.59 21.9 22.59 22.21 300500.0 22.21
2020-12-28 22.68 22.12 22.15 22.4 335600.0 22.4
2020-12-24 21.9 21.48 21.76 21.88 113200.0 21.88
2020-12-23 21.84 20.85 21.72 21.61 415700.0 21.61
2020-12-22 22.43 21.76 22.19 21.8 242100.0 21.8
2020-12-21 22.81 21.46 22.15 22.12 436700.0 22.12
2020-12-18 23.39 22.51 22.67 22.81 816100.0 22.81
2020-12-17 22.91 22.28 22.9 22.49 306200.0 22.49
2020-12-16 23.76 22.75 23.76 22.82 250000.0 22.82
2020-12-15 24.28 23.31 24.09 23.66 466100.0 23.66
2020-12-14 25.03 24.15 25.03 24.16 262900.0 24.16
2020-12-11 24.64 23.92 23.92 24.63 388600.0 24.63
2020-12-10 24.35 23.91 23.95 24.18 273400.0 24.18
2020-12-09 24.55 23.95 24.02 24.26 261800.0 24.26
2020-12-08 23.93 23.2 23.2 23.9 340000.0 23.9
2020-12-07 23.65 23.05 23.26 23.45 220100.0 23.45
2020-12-04 23.45 22.49 22.6 23.38 183000.0 23.38
2020-12-03 22.52 21.99 22.09 22.33 251500.0 22.33
2020-12-02 22.2 21.81 22.03 22.06 167500.0 22.06
2020-12-01 22.75 21.9 22.75 22.06 339900.0 22.06
2020-11-30 22.45 21.76 22.34 22.39 394200.0 22.39
2020-11-27 22.4 21.96 22.36 22.33 101400.0 22.33
2020-11-25 22.98 21.81 22.86 22.39 427100.0 22.39
2020-11-24 23.13 21.7 21.76 23.11 463800.0 23.11
2020-11-23 21.46 20.46 20.63 21.33 250500.0 21.33
2020-11-20 20.73 20.2 20.41 20.63 993700.0 20.63
2020-11-19 21.01 20.55 20.95 20.69 457900.0 20.69
2020-11-18 21.57 21.02 21.24 21.02 202700.0 21.02
2020-11-17 21.26 20.63 21.16 21.06 319900.0 21.06
2020-11-16 21.5 20.67 20.9 21.44 306900.0 21.44
2020-11-13 20.47 19.94 20.18 20.23 457700.0 20.23
2020-11-12 20.67 19.63 20.55 19.87 371300.0 19.87
2020-11-11 21.0 20.31 20.77 20.85 258300.0 20.85
2020-11-10 20.81 19.9 20.21 20.63 297800.0 20.63
2020-11-09 21.06 19.69 20.2 19.85 371600.0 19.85
2020-11-06 18.82 18.39 18.75 18.55 138700.0 18.55
2020-11-05 18.89 17.95 17.95 18.63 173300.0 18.63
2020-11-04 18.88 17.73 18.56 17.86 220800.0 17.86
2020-11-03 19.09 18.34 18.47 19.02 205200.0 19.02
2020-11-02 18.35 18.03 18.17 18.09 283900.0 18.09
2020-10-30 18.04 17.58 17.8 17.83 230900.0 17.83
2020-10-29 17.95 17.53 17.8 17.87 324000.0 17.87
2020-10-28 18.5 17.87 18.36 17.92 184200.0 17.92
2020-10-27 19.16 18.77 19.16 18.81 163900.0 18.81
2020-10-26 19.42 18.91 19.42 19.24 158800.0 19.24
2020-10-23 19.95 19.6 19.88 19.74 130600.0 19.74
2020-10-22 19.76 19.4 19.55 19.69 175400.0 19.69
2020-10-21 19.62 19.17 19.48 19.37 142000.0 19.37
2020-10-20 19.98 19.47 19.84 19.49 170200.0 19.49
2020-10-19 19.93 19.58 19.84 19.64 193700.0 19.64
2020-10-16 19.95 19.48 19.49 19.69 122500.0 19.69
2020-10-15 19.5 18.83 18.96 19.46 166300.0 19.46
2020-10-14 19.61 19.17 19.4 19.2 190500.0 19.2
2020-10-13 19.8 19.42 19.65 19.46 250800.0 19.46
2020-10-12 19.98 19.58 19.58 19.85 157300.0 19.85
2020-10-09 20.19 19.66 20.11 19.67 261300.0 19.67
2020-10-08 20.19 19.7 20.15 19.89 540100.0 19.89
2020-10-07 20.17 19.46 19.57 19.9 331500.0 19.9
2020-10-06 19.95 19.1 19.21 19.36 457400.0 19.36
2020-10-05 19.22 18.8 19.04 19.17 328900.0 19.17
2020-10-02 18.91 17.95 17.95 18.89 473200.0 18.89
2020-10-01 18.76 17.99 18.43 18.36 424100.0 18.36
2020-09-30 18.93 16.75 17.24 18.81 1100500.0 18.77
2020-09-29 20.06 19.41 19.61 19.98 362800.0 19.94
2020-09-28 19.89 19.46 19.46 19.55 272000.0 19.51
2020-09-25 19.36 19.02 19.04 19.2 317200.0 19.16
2020-09-24 19.57 19.06 19.26 19.19 374800.0 19.15
2020-09-23 20.2 19.18 19.8 19.2 261200.0 19.16
2020-09-22 19.88 19.39 19.67 19.8 403600.0 19.76
2020-09-21 21.31 19.6 21.1 19.72 322300.0 19.68
2020-09-18 22.31 21.62 22.1 21.67 1307400.0 21.62
2020-09-17 22.03 21.19 21.3 21.76 284900.0 21.71
2020-09-16 21.79 21.02 21.19 21.47 283400.0 21.42
2020-09-15 21.43 20.94 21.18 21.15 274500.0 21.11
2020-09-14 21.23 20.73 20.98 21.06 230600.0 21.02
2020-09-11 21.35 20.74 21.21 20.82 250100.0 20.78
2020-09-10 21.39 20.94 21.39 20.96 153300.0 20.92
2020-09-09 21.63 21.07 21.07 21.37 243100.0 21.32
2020-09-08 21.24 20.51 20.77 20.83 304500.0 20.79
2020-09-04 21.17 20.51 21.08 20.93 177000.0 20.89
2020-09-03 21.56 20.64 21.51 20.77 161000.0 20.73
2020-09-02 21.62 21.23 21.28 21.56 141800.0 21.51
2020-09-01 21.23 20.57 20.67 21.22 141800.0 21.17
2020-08-31 21.23 20.8 21.23 20.8 207500.0 20.76
2020-08-28 21.37 20.88 21.27 21.24 142800.0 21.19
2020-08-27 21.28 20.88 21.13 21.1 157900.0 21.06
2020-08-26 20.98 20.51 20.64 20.96 261500.0 20.92
2020-08-25 20.68 20.21 20.64 20.68 233000.0 20.64
2020-08-24 20.54 20.28 20.54 20.41 319800.0 20.37
2020-08-21 20.4 19.95 20.19 20.34 311600.0 20.3
2020-08-20 20.38 20.12 20.22 20.35 193600.0 20.31
2020-08-19 20.67 20.38 20.67 20.48 319300.0 20.44
2020-08-18 20.86 20.4 20.86 20.52 226200.0 20.48
2020-08-17 21.48 20.9 21.48 20.93 246300.0 20.89
2020-08-14 21.64 21.02 21.12 21.4 240800.0 21.35
2020-08-13 21.65 21.14 21.65 21.27 142100.0 21.22
2020-08-12 21.95 21.42 21.75 21.63 164300.0 21.58
2020-08-11 22.25 21.64 21.88 21.72 366400.0 21.67
2020-08-10 21.78 21.17 21.17 21.57 265200.0 21.52
2020-08-07 21.09 20.29 20.43 21.08 189700.0 21.04
2020-08-06 20.68 20.25 20.5 20.43 220200.0 20.39
2020-08-05 20.75 20.16 20.16 20.6 236600.0 20.56
2020-08-04 19.95 19.6 19.64 19.89 232900.0 19.85
2020-08-03 19.73 18.91 19.16 19.7 327600.0 19.66
2020-07-31 19.22 18.34 19.2 18.9 206100.0 18.86
2020-07-30 19.63 18.91 19.55 19.35 431600.0 19.31
2020-07-29 19.96 19.33 19.34 19.86 224700.0 19.82
2020-07-28 19.74 19.25 19.39 19.26 322300.0 19.22
2020-07-27 19.67 19.03 19.19 19.64 228900.0 19.6
2020-07-24 19.29 19.03 19.21 19.24 257200.0 19.2
2020-07-23 19.33 18.91 18.91 19.24 294500.0 19.2
2020-07-22 19.1 18.65 18.65 19.01 345000.0 18.97
2020-07-21 18.91 18.57 18.57 18.81 405700.0 18.77
2020-07-20 18.7 18.0 18.42 18.38 233100.0 18.34
2020-07-17 19.24 18.54 18.97 18.6 405700.0 18.56
2020-07-16 19.01 18.61 18.76 18.95 312600.0 18.91
2020-07-15 19.29 18.6 18.82 18.9 386900.0 18.86
2020-07-14 18.3 17.67 17.81 18.29 259600.0 18.25
2020-07-13 18.18 17.57 17.84 17.77 226700.0 17.73
2020-07-10 17.71 17.41 17.55 17.62 284400.0 17.58
2020-07-09 17.8 17.29 17.76 17.46 402500.0 17.42
2020-07-08 17.94 17.37 17.64 17.72 487200.0 17.68
2020-07-07 18.31 17.63 18.04 17.74 242700.0 17.7
2020-07-06 18.53 18.17 18.36 18.28 277800.0 18.24
2020-07-02 18.57 17.73 17.75 18.05 448700.0 18.01
2020-07-01 17.82 16.8 17.69 17.2 518200.0 17.16
2020-06-30 17.79 17.33 17.57 17.6 362300.0 17.56
2020-06-29 18.14 16.79 16.97 17.77 592100.0 17.73
2020-06-26 16.79 16.34 16.47 16.7 722300.0 16.66
2020-06-25 16.65 15.11 16.16 16.64 1587300.0 16.6
2020-06-24 17.9 17.16 17.86 17.16 513000.0 17.12
2020-06-23 18.4 18.06 18.33 18.21 318400.0 18.17
2020-06-22 18.19 17.43 17.71 18.04 361300.0 18.0
2020-06-19 18.14 17.6 18.04 17.91 758800.0 17.87
2020-06-18 18.11 17.56 17.61 17.92 378400.0 17.88
2020-06-17 18.53 17.77 18.37 17.92 334000.0 17.88
2020-06-16 18.59 17.73 18.4 18.27 267800.0 18.23
2020-06-15 17.78 16.48 16.6 17.61 267000.0 17.57
2020-06-12 18.34 16.83 18.27 17.29 239300.0 17.25
2020-06-11 17.86 17.27 17.62 17.56 424500.0 17.52
2020-06-10 19.56 18.45 19.22 18.48 394900.0 18.44
2020-06-09 19.66 18.88 19.32 19.42 432000.0 19.38
2020-06-08 20.14 19.52 19.69 19.75 384400.0 19.71
2020-06-05 19.9 19.43 19.88 19.56 373300.0 19.52
2020-06-04 19.15 18.46 18.46 18.93 384500.0 18.89
2020-06-03 19.07 18.18 18.4 18.82 543500.0 18.78
2020-06-02 18.06 17.75 17.8 17.89 247600.0 17.85
2020-06-01 18.18 17.71 18.01 17.72 341400.0 17.68
2020-05-29 18.33 17.48 18.02 17.9 440500.0 17.86
2020-05-28 19.22 18.3 19.22 18.41 419600.0 18.37
2020-05-27 19.0 18.38 18.86 18.93 488300.0 18.89
2020-05-26 18.34 17.45 17.53 18.33 428400.0 18.29
2020-05-22 17.21 16.72 17.21 16.96 214500.0 16.92
2020-05-21 17.36 16.4 16.4 17.07 424800.0 17.03
2020-05-20 16.63 15.96 16.05 16.53 428200.0 16.49
2020-05-19 16.02 15.42 15.58 15.72 408600.0 15.69
2020-05-18 15.95 15.22 15.32 15.79 507800.0 15.76
2020-05-15 15.1 14.46 14.54 14.72 361900.0 14.69
2020-05-14 14.5 13.35 13.72 14.5 850100.0 14.47
2020-05-13 14.32 13.72 14.21 14.15 1055000.0 14.12
2020-05-12 15.6 14.41 15.58 14.46 932800.0 14.43
2020-05-11 16.03 15.38 15.86 15.59 1151800.0 15.56
2020-05-08 16.24 15.67 15.86 16.24 306900.0 16.21
2020-05-07 15.8 15.41 15.7 15.52 434600.0 15.49
2020-05-06 15.69 15.29 15.66 15.35 627100.0 15.32
2020-05-05 16.32 15.53 16.18 15.56 411400.0 15.53
2020-05-04 15.99 15.6 15.87 15.85 272300.0 15.82
2020-05-01 16.64 16.01 16.64 16.17 252300.0 16.14
2020-04-30 17.35 16.79 17.17 17.06 441400.0 17.02
2020-04-29 17.88 17.1 17.37 17.64 319800.0 17.6
2020-04-28 17.1 16.45 16.95 16.78 448000.0 16.74
2020-04-27 16.72 15.76 15.96 16.55 475600.0 16.51
2020-04-24 15.97 15.3 15.56 15.87 478600.0 15.84
2020-04-23 16.15 15.3 15.39 15.49 644900.0 15.46
2020-04-22 15.59 15.02 15.3 15.46 509100.0 15.43
2020-04-21 15.73 15.08 15.35 15.08 429200.0 15.05
2020-04-20 16.52 15.44 15.95 15.83 274200.0 15.8
2020-04-17 16.78 16.11 16.4 16.42 763800.0 16.39
2020-04-16 16.26 15.45 15.88 16.0 538300.0 15.97
2020-04-15 16.55 15.4 16.07 15.88 446900.0 15.85
2020-04-14 17.01 16.41 16.73 16.65 363700.0 16.61
2020-04-13 17.03 15.74 17.03 16.38 632800.0 16.35
2020-04-09 18.18 16.97 17.5 17.22 1459700.0 17.18
2020-04-08 17.53 16.74 17.24 17.11 933000.0 17.07
2020-04-07 18.27 16.66 18.19 16.78 715400.0 16.74
2020-04-06 17.66 16.63 16.63 17.65 473300.0 17.61
2020-04-03 16.57 15.51 15.68 16.04 852400.0 16.01
2020-04-02 16.2 14.95 15.11 15.83 752300.0 15.8
2020-04-01 15.85 15.07 15.79 15.34 400900.0 15.31
2020-03-31 16.92 15.91 16.55 16.55 553200.0 16.51
2020-03-30 16.83 15.23 16.25 16.79 343900.0 16.75
2020-03-27 16.77 15.69 16.33 16.13 265900.0 16.1
2020-03-26 17.11 16.41 16.85 17.04 733300.0 17.0
2020-03-25 17.22 16.02 16.21 16.7 559900.0 16.66
2020-03-24 16.6 15.18 15.68 16.32 735700.0 16.29
2020-03-23 16.28 14.42 16.26 15.23 828500.0 15.2
2020-03-20 18.81 15.47 18.67 15.91 1081800.0 15.88
2020-03-19 19.62 13.28 16.11 18.52 777400.0 18.48
2020-03-18 18.2 14.74 18.1 17.47 485400.0 17.43
2020-03-17 19.37 15.99 16.69 19.36 622400.0 19.32
2020-03-16 18.62 15.93 18.62 16.27 486300.0 16.24
2020-03-13 19.11 17.57 18.81 19.11 651500.0 19.07
2020-03-12 19.11 17.21 17.87 17.86 717800.0 17.82
2020-03-11 19.93 19.12 19.27 19.52 417200.0 19.48
2020-03-10 20.07 18.85 20.0 19.91 354500.0 19.87
2020-03-09 20.09 19.09 20.09 19.36 477000.0 19.32
2020-03-06 21.09 20.17 20.17 20.92 301100.0 20.88
2020-03-05 21.67 20.9 21.48 21.0 315000.0 20.96
2020-03-04 22.19 21.32 21.83 22.13 174300.0 22.08
2020-03-03 22.45 21.1 22.02 21.52 391400.0 21.47
2020-03-02 22.05 20.87 21.49 21.94 390400.0 21.89
2020-02-28 21.77 21.01 21.09 21.37 412000.0 21.32
2020-02-27 22.69 21.24 21.59 21.79 401000.0 21.74
2020-02-26 23.02 22.04 22.9 22.09 238900.0 22.04
2020-02-25 24.18 22.54 23.97 22.7 324500.0 22.65
2020-02-24 24.52 23.79 24.47 23.97 221200.0 23.92
2020-02-21 25.6 25.14 25.4 25.47 236100.0 25.42
2020-02-20 25.68 25.19 25.25 25.48 275100.0 25.43
2020-02-19 25.55 25.02 25.12 25.43 401300.0 25.38
2020-02-18 25.19 24.64 24.86 25.06 331300.0 25.01