Get the Stockscreener App
188.13
1.01%
-1.91
After Hours:
188.13
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 February 07, 2025, is $188.13.
- Enpro Inc all-time high stock price is $197.94, occurred on December 09, 2024.
- The lowest Enpro Inc stock price recorded was $30.04 on March 19, 2020. Since then, Enpro Inc's stock price has risen over 526.26% to $188.13 now.
- The 52-week high stock price for NPO is $197.94, representing a 5.21% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for NPO is $136.68, indicating a -27.35% decrease from the current share price, occurred on November 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $190.5 | $187.3 | $3.24 | 78,166.0 | -1.01% |
| Feb 06, 2025 | $190.5 | $187.0 | $3.51 | 152,246.0 | +1.04% |
| Feb 05, 2025 | $188.9 | $184.8 | $4.16 | 60,694.0 | +1.80% |
| Feb 04, 2025 | $186.1 | $183.5 | $2.62 | 81,730.0 | +0.69% |
| Feb 03, 2025 | $185.1 | $181.3 | $3.74 | 85,773.0 | -1.18% |
| Jan 31, 2025 | $187.6 | $183.6 | $3.97 | 122,946.0 | -0.56% |
| Jan 30, 2025 | $188.1 | $183.0 | $5.08 | 85,597.0 | +2.10% |
| Jan 29, 2025 | $183.6 | $179.6 | $3.95 | 152,853.0 | +0.69% |
| Jan 28, 2025 | $181.7 | $177.2 | $4.57 | 92,275.0 | +2.14% |
| Jan 27, 2025 | $178.9 | $175.2 | $3.72 | 162,623.0 | -0.84% |
| Jan 24, 2025 | $179.5 | $177.2 | $2.26 | 80,756.0 | +0.50% |
| Jan 23, 2025 | $179.1 | $177.1 | $1.96 | 87,112.0 | +0.23% |
| Jan 22, 2025 | $178.4 | $174.9 | $3.44 | 83,128.0 | +0.96% |
| Jan 21, 2025 | $177.3 | $173.8 | $3.52 | 55,463.0 | +1.70% |
| Jan 17, 2025 | $174.1 | $171.2 | $2.98 | 58,537.0 | +1.27% |
| Jan 16, 2025 | $171.6 | $167.0 | $4.59 | 78,665.0 | +1.71% |
| Jan 15, 2025 | $171.0 | $167.3 | $3.67 | 94,481.0 | +1.00% |
| Jan 14, 2025 | $167.5 | $164.8 | $2.63 | 82,172.0 | +1.93% |
| Jan 13, 2025 | $163.9 | $159.3 | $4.62 | 90,493.0 | +1.44% |
| Jan 10, 2025 | $162.4 | $158.2 | $4.18 | 124,608.0 | -2.11% |
| Jan 08, 2025 | $167.0 | $163.4 | $3.60 | 111,436.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $190.5 | $181.3 | $9.19 | 513,983.0 | +1.31% |
| 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% |
0.12%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):