Stockscreener 앱 받기
226.64
0.36%
0.81
시간 외 거래:
226.64
Enpro Inc 주식 (NPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $226.7 | $222.1 | $4.61 | 128,246.0 | +0.36% |
| 2025-12-04 | $228.1 | $222.0 | $6.08 | 177,378.0 | +0.24% |
| 2025-12-03 | $225.7 | $220.0 | $5.70 | 135,855.0 | +2.25% |
| 2025-12-02 | $222.3 | $218.5 | $3.78 | 136,347.0 | +0.92% |
| 2025-12-01 | $223.1 | $217.8 | $5.30 | 162,811.0 | -2.03% |
| 2025-11-28 | $225.7 | $221.5 | $4.21 | 87,711.0 | -0.21% |
| 2025-11-26 | $227.2 | $222.7 | $4.42 | 302,413.0 | -0.62% |
| 2025-11-25 | $227.6 | $218.1 | $9.46 | 153,816.0 | +2.88% |
| 2025-11-24 | $221.1 | $213.7 | $7.50 | 140,643.0 | +1.28% |
| 2025-11-21 | $217.5 | $209.1 | $8.41 | 203,360.0 | +3.49% |
| 2025-11-20 | $217.8 | $208.2 | $9.58 | 175,743.0 | -0.62% |
| 2025-11-19 | $210.1 | $202.2 | $7.89 | 187,666.0 | +3.53% |
| 2025-11-18 | $206.4 | $202.0 | $4.43 | 131,382.0 | -1.06% |
| 2025-11-17 | $210.5 | $204.2 | $6.34 | 127,048.0 | -2.44% |
| 2025-11-14 | $212.5 | $206.6 | $5.94 | 188,755.0 | -0.38% |
| 2025-11-13 | $220.0 | $209.4 | $10.61 | 218,757.0 | -3.85% |
| 2025-11-12 | $223.3 | $215.3 | $7.94 | 248,706.0 | +2.34% |
| 2025-11-11 | $217.5 | $212.7 | $4.77 | 179,034.0 | -0.25% |
| 2025-11-10 | $218.9 | $210.6 | $8.32 | 245,143.0 | +0.73% |
| 2025-11-07 | $214.9 | $209.0 | $5.95 | 192,525.0 | +0.17% |
| 2025-11-06 | $231.1 | $212.5 | $18.61 | 208,177.0 | -6.49% |
Enpro Inc 주식 (NPO) 연도별 가격 이력
이 심층 분석에서는 Enpro Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enpro Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enpro Inc 주식 (NPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $228.1 | $217.8 | $10.34 | 868,883.0 | +1.70% |
| 2025-11 | $248.9 | $202.0 | $46.88 | 3,635,121.0 | -3.95% |
| 2025-10 | $236.8 | $212.9 | $23.87 | 4,750,468.0 | +2.66% |
| 2025-09 | $229.1 | $211.3 | $17.78 | 2,533,295.0 | +3.30% |
| 2025-08 | $231.9 | $204.4 | $27.57 | 2,796,960.0 | +2.99% |
| 2025-07 | $218.9 | $189.4 | $29.54 | 2,424,782.0 | +10.89% |
| 2025-06 | $195.0 | $178.2 | $16.78 | 2,987,805.0 | +3.46% |
| 2025-05 | $187.0 | $148.0 | $39.00 | 3,228,283.0 | +23.92% |
| 2025-04 | $165.6 | $133.5 | $32.07 | 3,148,162.0 | -7.66% |
| 2025-03 | $182.9 | $156.0 | $26.98 | 2,776,652.0 | -11.14% |
| 2025-02 | $214.6 | $179.4 | $35.13 | 2,422,130.0 | -1.95% |
| 2025-01 | $188.1 | $158.2 | $29.83 | 1,839,768.0 | +7.68% |
Enpro Inc 주식 (NPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $197.9 | $170.1 | $27.82 | 2,631,388.0 | -8.88% |
| 2024-11 | $191.1 | $136.7 | $54.38 | 2,630,698.0 | +29.87% |
| 2024-10 | $163.6 | $145.6 | $17.97 | 1,649,101.0 | -10.22% |
| 2024-09 | $165.8 | $141.9 | $23.98 | 1,693,149.0 | +0.84% |
| 2024-08 | $172.8 | $143.1 | $29.67 | 1,803,378.0 | -5.91% |
| 2024-07 | $176.1 | $141.2 | $34.89 | 1,713,736.0 | +17.43% |
| 2024-06 | $154.6 | $142.4 | $12.21 | 2,129,130.0 | -5.02% |
| 2024-05 | $155.6 | $142.5 | $13.15 | 2,337,743.0 | +2.08% |
| 2024-04 | $170.5 | $147.3 | $23.20 | 2,291,391.0 | -11.04% |
| 2024-03 | $170.6 | $150.4 | $20.19 | 1,898,462.0 | +8.31% |
| 2024-02 | $167.2 | $140.0 | $27.20 | 2,069,684.0 | +4.31% |
| 2024-01 | $160.0 | $140.9 | $19.10 | 1,808,385.0 | -4.70% |
Enpro Inc 주식 (NPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $161.7 | $127.4 | $34.25 | 2,299,023.0 | +22.04% |
| 2023-11 | $130.1 | $110.0 | $20.06 | 1,591,150.0 | +15.64% |
| 2023-10 | $128.9 | $106.1 | $22.83 | 1,612,407.0 | -8.36% |
| 2023-09 | $138.2 | $119.7 | $18.51 | 1,663,054.0 | -11.14% |
| 2023-08 | $141.2 | $124.2 | $17.04 | 1,685,312.0 | -1.72% |
| 2023-07 | $144.9 | $130.2 | $14.67 | 1,684,462.0 | +3.93% |
| 2023-06 | $134.8 | $100.8 | $34.04 | 3,682,858.0 | +32.10% |
| 2023-05 | $105.4 | $93.23 | $12.18 | 2,424,997.0 | +7.22% |
| 2023-04 | $104.7 | $92.04 | $12.64 | 1,689,215.0 | -9.26% |
| 2023-03 | $111.5 | $91.74 | $19.76 | 3,072,459.0 | -3.36% |
| 2023-02 | $121.4 | $105.7 | $15.66 | 1,988,813.0 | -11.21% |
| 2023-01 | $121.3 | $107.3 | $14.03 | 1,484,691.0 | +11.39% |
0.53%
0.10%
자본화:
|
볼륨(24시간):