Get the Stockscreener App
188.02
0.20%
0.37
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 27, 2024, is $188.02.
- Enpro Inc all-time high stock price is $190.32, occurred on November 25, 2024.
- The lowest Enpro Inc stock price recorded was $30.04 on March 19, 2020. Since then, Enpro Inc's stock price has risen over 525.90% to $188.02 now.
- The 52-week high stock price for NPO is $190.32, representing a 1.22% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for NPO is $127.20, indicating a -32.35% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Enpro Inc (NPO) stock in the beginning of 2023 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 27, 2024 | $188.2 | $186.6 | $1.52 | 104,236.0 | +0.20% |
| Nov 26, 2024 | $187.7 | $184.8 | $2.82 | 116,756.0 | -0.73% |
| Nov 25, 2024 | $190.3 | $184.7 | $5.63 | 143,119.0 | +2.61% |
| Nov 22, 2024 | $186.1 | $181.4 | $4.71 | 174,932.0 | +2.27% |
| Nov 21, 2024 | $180.7 | $174.7 | $6.03 | 90,775.0 | +3.32% |
| Nov 20, 2024 | $174.8 | $171.1 | $3.62 | 184,855.0 | +0.48% |
| Nov 19, 2024 | $174.0 | $166.4 | $7.61 | 165,779.0 | +2.05% |
| Nov 18, 2024 | $170.5 | $165.0 | $5.55 | 114,288.0 | +2.55% |
| Nov 15, 2024 | $166.0 | $163.5 | $2.50 | 162,570.0 | +1.31% |
| Nov 14, 2024 | $164.6 | $161.4 | $3.25 | 86,394.0 | +0.60% |
| Nov 13, 2024 | $166.1 | $162.4 | $3.74 | 55,477.0 | -0.35% |
| Nov 12, 2024 | $166.7 | $162.8 | $3.86 | 87,558.0 | -1.66% |
| Nov 11, 2024 | $167.4 | $164.9 | $2.53 | 95,453.0 | +1.49% |
| Nov 08, 2024 | $166.1 | $162.6 | $3.43 | 112,800.0 | +0.01% |
| Nov 07, 2024 | $165.6 | $162.9 | $2.75 | 107,709.0 | -1.39% |
| Nov 06, 2024 | $171.2 | $158.0 | $13.17 | 248,755.0 | +11.50% |
| Nov 05, 2024 | $150.9 | $136.7 | $14.26 | 205,121.0 | +1.44% |
| Nov 04, 2024 | $149.1 | $146.0 | $3.14 | 209,459.0 | -0.46% |
| Nov 01, 2024 | $148.4 | $145.5 | $2.97 | 89,535.0 | +1.17% |
| Oct 31, 2024 | $149.0 | $145.6 | $3.38 | 81,365.0 | -1.61% |
| Oct 30, 2024 | $150.7 | $147.6 | $3.13 | 95,407.0 | -0.87% |
| Oct 29, 2024 | $149.8 | $146.6 | $3.23 | 80,989.0 | -0.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $190.3 | $136.7 | $53.64 | 2,659,807.0 | +29.13% |
| 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% |
Enpro Inc Stock (NPO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $120.2 | $102.1 | $18.09 | 2,938,608.0 | -8.51% |
| Nov, 2022 | $127.7 | $107.4 | $20.27 | 2,506,757.0 | +11.55% |
| Oct, 2022 | $108.2 | $85.71 | $22.51 | 1,895,206.0 | +25.32% |
| Sep, 2022 | $93.27 | $83.69 | $9.58 | 1,748,873.0 | -6.16% |
| Aug, 2022 | $104.7 | $90.49 | $14.22 | 1,570,986.0 | -3.12% |
| Jul, 2022 | $93.61 | $76.14 | $17.47 | 1,963,787.0 | +14.10% |
| Jun, 2022 | $99.95 | $79.90 | $20.05 | 1,958,857.0 | -14.44% |
| May, 2022 | $102.7 | $88.48 | $14.20 | 1,708,293.0 | +2.74% |
| Apr, 2022 | $102.6 | $92.17 | $10.46 | 1,747,634.0 | -4.62% |
| Mar, 2022 | $110.5 | $94.02 | $16.48 | 2,259,663.0 | -11.51% |
| Feb, 2022 | $114.5 | $98.94 | $15.55 | 2,416,826.0 | +5.16% |
| Jan, 2022 | $117.6 | $99.72 | $17.91 | 2,514,930.0 | -4.59% |
0.86%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):