Stockscreener 앱 받기
221.66
1.92%
-4.33
시장 영업 전:
221.66
Enpro Inc 주식 (NPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $226.5 | $219.1 | $7.33 | 138,760.0 | -1.92% |
| 2026-01-06 | $227.0 | $214.1 | $12.91 | 199,955.0 | +1.71% |
| 2026-01-05 | $227.7 | $219.2 | $8.51 | 179,999.0 | +1.36% |
| 2026-01-02 | $219.4 | $213.6 | $5.78 | 105,222.0 | +2.37% |
| 2025-12-31 | $221.2 | $213.8 | $7.35 | 134,020.0 | -2.19% |
| 2025-12-30 | $221.5 | $217.8 | $3.62 | 150,261.0 | -0.65% |
| 2025-12-29 | $225.7 | $219.8 | $5.91 | 144,352.0 | -1.58% |
| 2025-12-26 | $226.4 | $222.4 | $4.00 | 123,834.0 | -0.24% |
| 2025-12-24 | $226.1 | $223.2 | $2.89 | 158,032.0 | +0.62% |
| 2025-12-23 | $225.2 | $218.1 | $7.10 | 182,514.0 | +1.96% |
| 2025-12-22 | $219.4 | $208.6 | $10.77 | 264,845.0 | +5.63% |
| 2025-12-19 | $208.8 | $204.2 | $4.59 | 405,240.0 | +0.85% |
| 2025-12-18 | $209.1 | $204.9 | $4.19 | 132,569.0 | +0.09% |
| 2025-12-17 | $216.4 | $203.3 | $13.01 | 272,722.0 | -4.78% |
| 2025-12-16 | $220.4 | $213.2 | $7.16 | 230,787.0 | -1.16% |
| 2025-12-15 | $222.3 | $216.1 | $6.16 | 153,949.0 | -0.34% |
| 2025-12-12 | $225.5 | $217.9 | $7.62 | 111,491.0 | -2.56% |
| 2025-12-11 | $225.4 | $220.0 | $5.46 | 106,105.0 | +2.21% |
| 2025-12-10 | $221.1 | $211.6 | $9.56 | 163,966.0 | +2.02% |
| 2025-12-09 | $223.8 | $214.8 | $9.05 | 196,583.0 | -3.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $227.7 | $213.6 | $14.10 | 762,696.0 | +3.52% |
Enpro Inc 주식 (NPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $228.6 | $203.3 | $25.25 | 3,730,968.0 | -1.76% |
| 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% |
1.34%
자본화:
|
볼륨(24시간):