EnPro Industries Inc. (NPO)
150.79
-14.13 (-8.57%)
Apr 03, 2025, 1:46 PM - Market open
EnPro Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 156.91 | 165.57 | 156.91 | 164.92 | 5.05 | 3.16% | 118,462 |
| Apr 1, 2025 | 161.74 | 162.46 | 157.64 | 159.87 | -1.92 | -1.19% | 118,918 |
| Mar 31, 2025 | 161.35 | 164.06 | 155.96 | 161.79 | -1.45 | -0.89% | 444,824 |
| Mar 28, 2025 | 174.01 | 175.33 | 162.85 | 163.24 | -11.25 | -6.45% | 119,100 |
| Mar 27, 2025 | 174.60 | 176.04 | 171.70 | 174.49 | 0.12 | 0.07% | 122,400 |
| Mar 26, 2025 | 180.58 | 181.92 | 173.66 | 174.37 | -5.11 | -2.85% | 78,500 |
| Mar 25, 2025 | 179.15 | 180.98 | 178.39 | 179.48 | -0.40 | -0.22% | 113,900 |
| Mar 24, 2025 | 175.85 | 180.02 | 175.85 | 179.88 | 7.62 | 4.42% | 76,312 |
| Mar 21, 2025 | 172.82 | 173.26 | 170.16 | 172.26 | -1.71 | -0.98% | 237,435 |
| Mar 20, 2025 | 173.50 | 176.28 | 173.09 | 173.97 | -1.79 | -1.02% | 72,100 |
| Mar 19, 2025 | 172.06 | 176.49 | 170.75 | 175.76 | 3.73 | 2.17% | 80,436 |
| Mar 18, 2025 | 176.43 | 178.95 | 169.33 | 172.03 | -6.01 | -3.38% | 222,300 |
| Mar 17, 2025 | 174.81 | 178.58 | 174.81 | 178.04 | 2.38 | 1.35% | 122,043 |
| Mar 14, 2025 | 172.29 | 175.94 | 169.03 | 175.66 | 6.28 | 3.71% | 108,506 |
| Mar 13, 2025 | 170.00 | 171.44 | 166.98 | 169.38 | -1.09 | -0.64% | 169,900 |
| Mar 12, 2025 | 170.88 | 171.90 | 169.45 | 170.47 | 0.32 | 0.19% | 158,719 |
| Mar 11, 2025 | 170.78 | 172.31 | 166.83 | 170.15 | 0.92 | 0.54% | 138,500 |
| Mar 10, 2025 | 173.37 | 173.79 | 167.43 | 169.23 | -7.49 | -4.24% | 106,200 |
| Mar 7, 2025 | 174.90 | 176.82 | 171.63 | 176.72 | 1.23 | 0.70% | 113,043 |
| Mar 6, 2025 | 175.36 | 177.67 | 174.32 | 175.49 | -1.95 | -1.10% | 93,632 |
| Mar 5, 2025 | 175.95 | 178.06 | 174.69 | 177.44 | 2.69 | 1.54% | 98,513 |
| Mar 4, 2025 | 176.15 | 179.39 | 171.39 | 174.75 | -3.32 | -1.86% | 136,700 |
| Mar 3, 2025 | 182.90 | 182.94 | 175.60 | 178.07 | -4.01 | -2.20% | 151,540 |
| Feb 28, 2025 | 186.06 | 187.30 | 179.45 | 182.08 | -3.92 | -2.11% | 245,900 |
| Feb 27, 2025 | 194.09 | 194.09 | 185.80 | 186.00 | -9.24 | -4.73% | 142,100 |
| Feb 26, 2025 | 199.36 | 201.82 | 194.68 | 195.24 | -4.54 | -2.27% | 140,700 |
| Feb 25, 2025 | 199.66 | 201.90 | 198.83 | 199.78 | 1.29 | 0.65% | 130,614 |
| Feb 24, 2025 | 200.53 | 201.62 | 196.60 | 198.49 | -1.80 | -0.90% | 106,834 |
| Feb 21, 2025 | 210.10 | 210.10 | 199.88 | 200.29 | -6.59 | -3.19% | 163,903 |
| Feb 20, 2025 | 204.99 | 207.95 | 204.34 | 206.88 | -0.58 | -0.28% | 143,300 |
| Feb 19, 2025 | 200.09 | 214.58 | 199.35 | 207.46 | 12.06 | 6.17% | 293,700 |
| Feb 18, 2025 | 194.00 | 195.90 | 192.91 | 195.40 | 2.44 | 1.26% | 138,200 |
| Feb 14, 2025 | 191.98 | 192.96 | 191.02 | 192.96 | 2.53 | 1.33% | 67,805 |
| Feb 13, 2025 | 189.32 | 190.97 | 188.63 | 190.43 | 2.94 | 1.57% | 103,639 |
| Feb 12, 2025 | 187.76 | 188.83 | 186.32 | 187.49 | -3.91 | -2.04% | 170,800 |
| Feb 11, 2025 | 190.38 | 191.42 | 189.33 | 191.40 | -0.70 | -0.36% | 106,917 |
| Feb 10, 2025 | 189.10 | 192.74 | 188.22 | 192.10 | 3.97 | 2.11% | 76,700 |
| Feb 7, 2025 | 189.79 | 190.50 | 187.26 | 188.13 | -1.91 | -1.01% | 79,800 |
| Feb 6, 2025 | 188.83 | 190.49 | 186.98 | 190.04 | 1.95 | 1.04% | 155,105 |
| Feb 5, 2025 | 185.45 | 188.93 | 184.77 | 188.09 | 3.32 | 1.80% | 63,403 |
| Feb 4, 2025 | 184.55 | 186.08 | 183.46 | 184.77 | 1.27 | 0.69% | 84,936 |
| Feb 3, 2025 | 181.85 | 185.05 | 181.31 | 183.50 | -2.20 | -1.18% | 87,506 |
| Jan 31, 2025 | 187.34 | 187.59 | 183.63 | 185.70 | -1.04 | -0.56% | 127,100 |
| Jan 30, 2025 | 185.04 | 188.05 | 182.97 | 186.74 | 3.84 | 2.10% | 85,828 |
| Jan 29, 2025 | 181.31 | 183.55 | 179.60 | 182.90 | 1.26 | 0.69% | 153,900 |
| Jan 28, 2025 | 177.72 | 181.72 | 177.15 | 181.64 | 3.81 | 2.14% | 94,000 |
| Jan 27, 2025 | 178.95 | 178.95 | 175.23 | 177.83 | -1.51 | -0.84% | 165,100 |
| Jan 24, 2025 | 178.72 | 179.47 | 177.21 | 179.34 | 0.89 | 0.50% | 83,000 |
| Jan 23, 2025 | 177.14 | 179.10 | 177.14 | 178.45 | 0.41 | 0.23% | 89,235 |
| Jan 22, 2025 | 174.93 | 178.37 | 174.93 | 178.04 | 1.69 | 0.96% | 86,332 |