Get the Stockscreener App
148.98
9.67%
-15.94
Pre-market:
146.74
-2.24
-1.50%
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 April 03, 2025, is $148.98.
- Enpro Inc all-time high stock price is $214.58, occurred on February 19, 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 395.94% to $148.98 now.
- The 52-week high stock price for NPO is $214.58, representing a 44.03% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for NPO is $136.68, indicating a -8.26% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $155.4 | $147.3 | $8.05 | 187,688.0 | -9.67% |
| Apr 02, 2025 | $165.6 | $156.9 | $8.66 | 118,462.0 | +3.16% |
| Apr 01, 2025 | $162.5 | $157.6 | $4.81 | 118,918.0 | -1.19% |
| Mar 31, 2025 | $164.1 | $156.0 | $8.09 | 444,824.0 | -0.89% |
| Mar 28, 2025 | $175.3 | $162.8 | $12.48 | 119,094.0 | -6.45% |
| Mar 27, 2025 | $176.0 | $171.7 | $4.34 | 120,250.0 | +0.07% |
| Mar 26, 2025 | $181.9 | $173.7 | $8.25 | 77,354.0 | -2.85% |
| Mar 25, 2025 | $181.0 | $178.4 | $2.59 | 101,431.0 | -0.22% |
| Mar 24, 2025 | $180.0 | $175.8 | $4.17 | 75,610.0 | +4.42% |
| Mar 21, 2025 | $173.3 | $170.2 | $3.10 | 221,027.0 | -0.98% |
| Mar 20, 2025 | $176.3 | $173.1 | $3.19 | 71,246.0 | -1.02% |
| Mar 19, 2025 | $176.5 | $170.8 | $5.74 | 78,708.0 | +2.17% |
| Mar 18, 2025 | $178.9 | $169.3 | $9.62 | 218,305.0 | -3.38% |
| Mar 17, 2025 | $178.6 | $174.8 | $3.77 | 119,961.0 | +1.35% |
| Mar 14, 2025 | $175.9 | $169.0 | $6.91 | 106,410.0 | +3.71% |
| Mar 13, 2025 | $171.4 | $167.0 | $4.46 | 169,208.0 | -0.64% |
| Mar 12, 2025 | $171.9 | $169.4 | $2.45 | 105,372.0 | +0.19% |
| Mar 11, 2025 | $172.3 | $166.8 | $5.48 | 135,805.0 | +0.54% |
| Mar 10, 2025 | $173.8 | $167.4 | $6.35 | 104,550.0 | -4.24% |
| Mar 07, 2025 | $176.8 | $171.6 | $5.19 | 95,748.0 | +0.70% |
| Mar 06, 2025 | $177.7 | $174.3 | $3.35 | 92,758.0 | -1.10% |
| Mar 05, 2025 | $178.1 | $174.7 | $3.38 | 95,643.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $165.6 | $147.3 | $18.22 | 612,756.0 | -7.92% |
| 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% |
6.77%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):