Get the Stockscreener App
215.67
3.49%
7.27
After Hours:
215.67
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 November 21, 2025, is $215.67.
- Enpro Inc all-time high stock price is $248.88, occurred on November 04, 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 617.94% to $215.67 now.
- The 52-week high stock price for NPO is $248.88, representing a 15.40% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for NPO is $133.50, indicating a -38.10% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $217.5 | $209.1 | $8.41 | 203,360.0 | +3.49% |
| Nov 20, 2025 | $217.8 | $208.2 | $9.58 | 175,743.0 | -0.62% |
| Nov 19, 2025 | $210.1 | $202.2 | $7.89 | 187,666.0 | +3.53% |
| Nov 18, 2025 | $206.4 | $202.0 | $4.43 | 131,382.0 | -1.06% |
| Nov 17, 2025 | $210.5 | $204.2 | $6.34 | 127,048.0 | -2.44% |
| Nov 14, 2025 | $212.5 | $206.6 | $5.94 | 188,755.0 | -0.38% |
| Nov 13, 2025 | $220.0 | $209.4 | $10.61 | 218,757.0 | -3.85% |
| Nov 12, 2025 | $223.3 | $215.3 | $7.94 | 248,706.0 | +2.34% |
| Nov 11, 2025 | $217.5 | $212.7 | $4.77 | 179,034.0 | -0.25% |
| Nov 10, 2025 | $218.9 | $210.6 | $8.32 | 245,143.0 | +0.73% |
| Nov 07, 2025 | $214.9 | $209.0 | $5.95 | 192,525.0 | +0.17% |
| Nov 06, 2025 | $231.1 | $212.5 | $18.61 | 208,177.0 | -6.49% |
| Nov 05, 2025 | $229.2 | $217.7 | $11.55 | 164,435.0 | +3.48% |
| Nov 04, 2025 | $248.9 | $216.9 | $31.94 | 221,640.0 | -6.01% |
| Nov 03, 2025 | $234.3 | $222.7 | $11.62 | 258,167.0 | +0.80% |
| Oct 31, 2025 | $235.0 | $223.3 | $11.69 | 408,140.0 | +2.68% |
| Oct 30, 2025 | $230.8 | $223.8 | $6.98 | 204,764.0 | -0.59% |
| Oct 29, 2025 | $231.7 | $224.5 | $7.20 | 285,701.0 | +0.48% |
| Oct 28, 2025 | $229.2 | $222.2 | $6.94 | 171,769.0 | -1.56% |
| Oct 27, 2025 | $236.8 | $229.5 | $7.34 | 216,099.0 | -1.55% |
| Oct 24, 2025 | $235.2 | $231.9 | $3.37 | 110,017.0 | +0.69% |
| Oct 23, 2025 | $233.4 | $227.7 | $5.74 | 158,180.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $248.9 | $202.0 | $46.88 | 3,153,898.0 | -7.04% |
| Oct, 2025 | $236.8 | $212.9 | $23.87 | 4,750,468.0 | +2.66% |
| Sep, 2025 | $229.1 | $211.3 | $17.78 | 2,533,295.0 | +3.30% |
| Aug, 2025 | $231.9 | $204.4 | $27.57 | 2,796,960.0 | +2.99% |
| Jul, 2025 | $218.9 | $189.4 | $29.54 | 2,424,782.0 | +10.89% |
| Jun, 2025 | $195.0 | $178.2 | $16.78 | 2,987,805.0 | +3.46% |
| 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% |
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):