Get the Stockscreener App
189.02
1.10%
-2.10
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 June 17, 2025, is $189.02.
- Enpro Inc all-time high stock price is $214.58, occurred on February 19, 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 529.23% to $189.02 now.
- The 52-week high stock price for NPO is $214.58, representing a 13.52% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for NPO is $133.50, indicating a -29.37% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $190.8 | $188.0 | $2.72 | 93,302.0 | -1.10% |
| Jun 16, 2025 | $192.8 | $188.9 | $3.89 | 112,054.0 | +1.68% |
| Jun 13, 2025 | $191.6 | $187.3 | $4.27 | 132,313.0 | -2.36% |
| Jun 12, 2025 | $193.6 | $190.7 | $2.91 | 103,526.0 | -0.31% |
| Jun 11, 2025 | $193.8 | $189.6 | $4.18 | 121,215.0 | +1.45% |
| Jun 10, 2025 | $191.9 | $188.9 | $2.96 | 147,757.0 | -0.51% |
| Jun 09, 2025 | $195.0 | $191.1 | $3.88 | 213,861.0 | -0.80% |
| Jun 06, 2025 | $193.6 | $190.3 | $3.27 | 107,117.0 | +1.82% |
| Jun 05, 2025 | $190.1 | $186.9 | $3.18 | 111,947.0 | +0.29% |
| Jun 04, 2025 | $189.2 | $187.1 | $2.04 | 156,223.0 | +0.94% |
| Jun 03, 2025 | $187.3 | $180.9 | $6.36 | 148,811.0 | +2.23% |
| Jun 02, 2025 | $184.4 | $178.2 | $6.17 | 176,669.0 | -1.13% |
| May 30, 2025 | $185.5 | $180.3 | $5.12 | 227,844.0 | +0.33% |
| May 29, 2025 | $184.6 | $180.5 | $4.11 | 540,859.0 | +2.01% |
| May 28, 2025 | $182.9 | $179.6 | $3.28 | 78,938.0 | -0.78% |
| May 27, 2025 | $182.5 | $177.3 | $5.18 | 87,629.0 | +3.83% |
| May 23, 2025 | $176.8 | $173.6 | $3.20 | 70,260.0 | -1.70% |
| May 22, 2025 | $181.3 | $177.9 | $3.45 | 79,184.0 | -0.97% |
| May 21, 2025 | $185.2 | $179.5 | $5.72 | 154,392.0 | -2.58% |
| May 20, 2025 | $185.3 | $183.4 | $1.87 | 116,536.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $195.0 | $178.2 | $16.78 | 1,718,097.0 | +2.10% |
| 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% |
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):