Stockscreener 앱 받기
226.20
0.49%
-1.11
시간 외 거래:
226.20
Enpro Inc 주식 (NPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $227.8 | $225.2 | $2.60 | 84,051.0 | -0.49% |
| 2025-08-26 | $228.5 | $225.1 | $3.42 | 101,443.0 | +1.05% |
| 2025-08-25 | $228.3 | $224.9 | $3.46 | 73,512.0 | -1.12% |
| 2025-08-22 | $230.7 | $221.0 | $9.72 | 158,418.0 | +3.49% |
| 2025-08-21 | $224.0 | $219.5 | $4.47 | 164,930.0 | -1.20% |
| 2025-08-20 | $227.6 | $222.4 | $5.19 | 138,625.0 | -1.80% |
| 2025-08-19 | $229.1 | $224.2 | $4.89 | 87,202.0 | -0.15% |
| 2025-08-18 | $227.8 | $222.3 | $5.49 | 91,430.0 | +1.80% |
| 2025-08-15 | $225.4 | $220.9 | $4.46 | 126,332.0 | -0.74% |
| 2025-08-14 | $228.0 | $223.6 | $4.39 | 97,321.0 | -3.03% |
| 2025-08-13 | $231.9 | $226.9 | $5.03 | 115,855.0 | +1.81% |
| 2025-08-12 | $228.2 | $219.4 | $8.84 | 151,906.0 | +4.29% |
| 2025-08-11 | $219.1 | $214.7 | $4.40 | 154,549.0 | +1.90% |
| 2025-08-08 | $219.0 | $212.8 | $6.17 | 101,191.0 | -0.69% |
| 2025-08-07 | $225.2 | $214.8 | $10.37 | 152,352.0 | -2.44% |
| 2025-08-06 | $226.7 | $219.9 | $6.81 | 124,119.0 | -1.42% |
| 2025-08-05 | $229.5 | $214.3 | $15.28 | 287,822.0 | +4.28% |
| 2025-08-04 | $216.2 | $209.5 | $6.68 | 189,309.0 | +2.37% |
| 2025-08-01 | $210.4 | $204.4 | $6.00 | 172,631.0 | -1.18% |
| 2025-07-31 | $214.5 | $210.1 | $4.37 | 90,175.0 | -0.70% |
| 2025-07-30 | $218.9 | $212.7 | $6.28 | 179,268.0 | -0.38% |
| 2025-07-29 | $214.8 | $211.8 | $3.03 | 200,734.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $231.9 | $204.4 | $27.57 | 2,657,049.0 | +6.49% |
| 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% |
0.10%
1.82%
자본화:
|
볼륨(24시간):