Enpro Industries (NPO) Historical Stock Data
146.47 ↓0.64 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPO is up 0.21% a day on average. There have been 15 days where Enpro Industries closed green and 15 days where NPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 149.89 | 146.47 | ↓$3.42 (-2.28%) | 144.00 | 149.89 | 107.68K |
| 2025-04-11 | 143.34 | 147.11 | ↑$3.77 (2.63%) | 140.93 | 147.99 | 87.64K |
| 2025-04-10 | 148.73 | 145.82 | ↓$2.91 (-1.96%) | 142.94 | 150.70 | 120.95K |
| 2025-04-09 | 135.85 | 155.00 | ↑$19.15 (14.10%) | 135.85 | 158.90 | 217.50K |
| 2025-04-08 | 146.62 | 137.27 | ↓$9.35 (-6.38%) | 133.82 | 147.61 | 158.27K |
| 2025-04-07 | 135.03 | 141.92 | ↑$6.89 (5.10%) | 133.50 | 147.89 | 170.76K |
| 2025-04-04 | 141.70 | 142.79 | ↑$1.09 (0.77%) | 134.96 | 144.73 | 211.14K |
| 2025-04-03 | 154.94 | 148.98 | ↓$5.96 (-3.85%) | 147.35 | 155.40 | 187.69K |
| 2025-04-02 | 156.91 | 164.92 | ↑$8.01 (5.10%) | 156.91 | 165.57 | 118.46K |
| 2025-04-01 | 161.74 | 159.87 | ↓$1.87 (-1.16%) | 157.64 | 162.46 | 118.92K |
| 2025-03-31 | 161.35 | 161.79 | ↑$0.44 (0.27%) | 155.96 | 164.06 | 444.82K |
| 2025-03-28 | 174.01 | 163.24 | ↓$10.77 (-6.19%) | 162.85 | 175.33 | 119.10K |
| 2025-03-27 | 174.60 | 174.49 | ↓$0.11 (-0.06%) | 171.70 | 176.04 | 122.36K |
| 2025-03-26 | 180.58 | 174.37 | ↓$6.21 (-3.44%) | 173.66 | 181.92 | 78.49K |
| 2025-03-25 | 179.15 | 179.48 | ↑$0.33 (0.18%) | 178.39 | 180.98 | 113.87K |
| 2025-03-24 | 175.85 | 179.88 | ↑$4.03 (2.29%) | 175.85 | 180.02 | 76.31K |
| 2025-03-21 | 172.82 | 172.26 | ↓$0.56 (-0.32%) | 170.16 | 173.26 | 237.44K |
| 2025-03-20 | 173.50 | 173.97 | ↑$0.47 (0.27%) | 173.09 | 176.28 | 72.06K |
| 2025-03-19 | 172.06 | 175.76 | ↑$3.70 (2.15%) | 170.75 | 176.49 | 80.44K |
| 2025-03-18 | 176.43 | 172.03 | ↓$4.40 (-2.49%) | 169.33 | 178.95 | 222.30K |
| 2025-03-17 | 174.81 | 178.04 | ↑$3.23 (1.85%) | 174.81 | 178.58 | 122.04K |
| 2025-03-14 | 172.29 | 175.66 | ↑$3.37 (1.96%) | 169.03 | 175.94 | 108.51K |
| 2025-03-13 | 170.00 | 169.38 | ↓$0.62 (-0.36%) | 166.98 | 171.44 | 169.85K |
| 2025-03-12 | 170.88 | 170.47 | ↓$0.41 (-0.24%) | 169.45 | 171.90 | 158.72K |
| 2025-03-11 | 170.78 | 170.15 | ↓$0.63 (-0.37%) | 166.83 | 172.31 | 138.48K |
| 2025-03-10 | 173.37 | 169.23 | ↓$4.14 (-2.39%) | 167.43 | 173.79 | 106.18K |
| 2025-03-07 | 174.90 | 176.72 | ↑$1.82 (1.04%) | 171.63 | 176.82 | 113.04K |
| 2025-03-06 | 175.36 | 175.49 | ↑$0.13 (0.07%) | 174.32 | 177.67 | 93.63K |
| 2025-03-05 | 175.95 | 177.44 | ↑$1.49 (0.85%) | 174.69 | 178.06 | 98.51K |
| 2025-03-04 | 176.15 | 174.75 | ↓$1.40 (-0.79%) | 171.39 | 179.39 | 136.70K |
Create an account or log in to view more rows.
$NPO wow! I sold too early
$NPO strong move here
$NPO I'm not afraid.
I'm long
And I'm strong..........
$NPO Moon soon
$NPO I can wait.
$NPO Like if the Hedgies are fucked
$NPO might see a whole 1% green
$NPO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NPO There is nothing wrong with a decent pullback
$NPO fake wall lets break it