Get the Stockscreener App
222.16
2.80%
-6.41
Enpro Inc Stock (NPO) Price History
The historical daily chart and data for Enpro Inc stock (NPO), show that the latest closing stock price as of September 12, 2025, is $222.16.
- Enpro Inc all-time high stock price is $231.94, occurred on August 13, 2025.
- The lowest Enpro Inc stock price recorded was $30.04 on March 19, 2020. Since then, Enpro Inc's stock price has risen over 639.55% to $222.16 now.
- The 52-week high stock price for NPO is $231.94, representing a 4.40% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for NPO is $133.50, indicating a -39.91% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Enpro Inc (NPO) stock in the beginning of 2024 was $109.76. The stock closed the year at $108.69, a loss of over -0.97% for the year.
The table below shows more information about NPO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $228.6 | $221.6 | $6.98 | 105,914.0 | -2.80% |
| Sep 11, 2025 | $229.1 | $219.8 | $9.27 | 101,228.0 | +3.41% |
| Sep 10, 2025 | $221.7 | $216.6 | $5.08 | 71,758.0 | +2.00% |
| Sep 09, 2025 | $221.5 | $215.4 | $6.10 | 81,865.0 | -2.05% |
| Sep 08, 2025 | $222.8 | $217.9 | $4.83 | 96,388.0 | +0.84% |
| Sep 05, 2025 | $219.9 | $215.0 | $4.93 | 76,779.0 | +1.17% |
| Sep 04, 2025 | $217.3 | $212.1 | $5.19 | 94,052.0 | +2.39% |
| Sep 03, 2025 | $215.6 | $211.3 | $4.33 | 102,609.0 | -1.61% |
| Sep 02, 2025 | $217.4 | $214.2 | $3.16 | 95,169.0 | -1.61% |
| Aug 29, 2025 | $227.0 | $218.1 | $8.89 | 104,184.0 | -3.34% |
| Aug 28, 2025 | $229.3 | $224.8 | $4.49 | 119,778.0 | +0.06% |
| Aug 27, 2025 | $227.8 | $225.2 | $2.60 | 84,051.0 | -0.49% |
| Aug 26, 2025 | $228.5 | $225.1 | $3.42 | 101,443.0 | +1.05% |
| Aug 25, 2025 | $228.3 | $224.9 | $3.46 | 73,512.0 | -1.12% |
| Aug 22, 2025 | $230.7 | $221.0 | $9.72 | 158,418.0 | +3.49% |
| Aug 21, 2025 | $224.0 | $219.5 | $4.47 | 164,930.0 | -1.20% |
| Aug 20, 2025 | $227.6 | $222.4 | $5.19 | 138,625.0 | -1.80% |
| Aug 19, 2025 | $229.1 | $224.2 | $4.89 | 87,202.0 | -0.15% |
| Aug 18, 2025 | $227.8 | $222.3 | $5.49 | 91,430.0 | +1.80% |
| Aug 15, 2025 | $225.4 | $220.9 | $4.46 | 126,332.0 | -0.74% |
| Aug 14, 2025 | $228.0 | $223.6 | $4.39 | 97,321.0 | -3.03% |
Enpro Inc Stock (NPO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enpro Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enpro Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enpro Inc Stock (NPO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $229.1 | $211.3 | $17.78 | 931,676.0 | +1.55% |
| Aug, 2025 | $231.9 | $204.4 | $27.57 | 2,796,960.0 | +2.99% |
| Jul, 2025 | $218.9 | $189.4 | $29.54 | 2,424,782.0 | +10.89% |
| Jun, 2025 | $195.0 | $178.2 | $16.78 | 2,987,805.0 | +3.46% |
| May, 2025 | $187.0 | $148.0 | $39.00 | 3,228,283.0 | +23.92% |
| Apr, 2025 | $165.6 | $133.5 | $32.07 | 3,148,162.0 | -7.66% |
| Mar, 2025 | $182.9 | $156.0 | $26.98 | 2,776,652.0 | -11.14% |
| Feb, 2025 | $214.6 | $179.4 | $35.13 | 2,422,130.0 | -1.95% |
| Jan, 2025 | $188.1 | $158.2 | $29.83 | 1,839,768.0 | +7.68% |
Enpro Inc Stock (NPO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $197.9 | $170.1 | $27.82 | 2,631,388.0 | -8.88% |
| Nov, 2024 | $191.1 | $136.7 | $54.38 | 2,630,698.0 | +29.87% |
| Oct, 2024 | $163.6 | $145.6 | $17.97 | 1,649,101.0 | -10.22% |
| Sep, 2024 | $165.8 | $141.9 | $23.98 | 1,693,149.0 | +0.84% |
| Aug, 2024 | $172.8 | $143.1 | $29.67 | 1,803,378.0 | -5.91% |
| Jul, 2024 | $176.1 | $141.2 | $34.89 | 1,713,736.0 | +17.43% |
| Jun, 2024 | $154.6 | $142.4 | $12.21 | 2,129,130.0 | -5.02% |
| May, 2024 | $155.6 | $142.5 | $13.15 | 2,337,743.0 | +2.08% |
| Apr, 2024 | $170.5 | $147.3 | $23.20 | 2,291,391.0 | -11.04% |
| Mar, 2024 | $170.6 | $150.4 | $20.19 | 1,898,462.0 | +8.31% |
| Feb, 2024 | $167.2 | $140.0 | $27.20 | 2,069,684.0 | +4.31% |
| Jan, 2024 | $160.0 | $140.9 | $19.10 | 1,808,385.0 | -4.70% |
Enpro Inc Stock (NPO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $161.7 | $127.4 | $34.25 | 2,299,023.0 | +22.04% |
| Nov, 2023 | $130.1 | $110.0 | $20.06 | 1,591,150.0 | +15.64% |
| Oct, 2023 | $128.9 | $106.1 | $22.83 | 1,612,407.0 | -8.36% |
| Sep, 2023 | $138.2 | $119.7 | $18.51 | 1,663,054.0 | -11.14% |
| Aug, 2023 | $141.2 | $124.2 | $17.04 | 1,685,312.0 | -1.72% |
| Jul, 2023 | $144.9 | $130.2 | $14.67 | 1,684,462.0 | +3.93% |
| Jun, 2023 | $134.8 | $100.8 | $34.04 | 3,682,858.0 | +32.10% |
| May, 2023 | $105.4 | $93.23 | $12.18 | 2,424,997.0 | +7.22% |
| Apr, 2023 | $104.7 | $92.04 | $12.64 | 1,689,215.0 | -9.26% |
| Mar, 2023 | $111.5 | $91.74 | $19.76 | 3,072,459.0 | -3.36% |
| Feb, 2023 | $121.4 | $105.7 | $15.66 | 1,988,813.0 | -11.21% |
| Jan, 2023 | $121.3 | $107.3 | $14.03 | 1,484,691.0 | +11.39% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):