Enpro Industries (NPO) Historical Stock Data
173.22 ↓2.18 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPO is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 172.50 | 173.22 | ↑$0.72 (0.42%) | 172.15 | 178.33 | 303.76K |
| 2024-12-19 | 178.86 | 175.40 | ↓$3.46 (-1.93%) | 174.64 | 179.35 | 108.63K |
| 2024-12-18 | 188.86 | 175.86 | ↓$13.00 (-6.88%) | 175.50 | 189.35 | 195.96K |
| 2024-12-17 | 189.33 | 187.20 | ↓$2.13 (-1.13%) | 187.09 | 189.71 | 103.70K |
| 2024-12-16 | 190.40 | 191.14 | ↑$0.74 (0.39%) | 188.09 | 191.64 | 94.60K |
| 2024-12-13 | 190.50 | 189.31 | ↓$1.19 (-0.62%) | 188.10 | 190.81 | 93.66K |
| 2024-12-12 | 191.38 | 190.76 | ↓$0.62 (-0.32%) | 188.69 | 192.39 | 86.79K |
| 2024-12-11 | 191.63 | 190.47 | ↓$1.16 (-0.61%) | 189.33 | 192.87 | 111.65K |
| 2024-12-10 | 194.00 | 188.97 | ↓$5.03 (-2.59%) | 188.86 | 194.17 | 115.56K |
| 2024-12-09 | 193.50 | 194.29 | ↑$0.79 (0.41%) | 191.98 | 197.94 | 134.30K |
| 2024-12-06 | 196.78 | 193.00 | ↓$3.78 (-1.92%) | 191.58 | 197.37 | 405.11K |
| 2024-12-05 | 194.38 | 195.16 | ↑$0.78 (0.40%) | 192.93 | 195.28 | 229.15K |
| 2024-12-04 | 192.13 | 194.50 | ↑$2.37 (1.23%) | 191.96 | 194.67 | 118.02K |
| 2024-12-03 | 193.00 | 191.63 | ↓$1.37 (-0.71%) | 189.94 | 193.92 | 181.57K |
| 2024-12-02 | 189.23 | 193.94 | ↑$4.71 (2.49%) | 188.85 | 194.08 | 160.55K |
| 2024-11-29 | 190.14 | 189.10 | ↓$1.04 (-0.55%) | 188.92 | 191.07 | 80.18K |
| 2024-11-27 | 188.06 | 188.02 | ↓$0.04 (-0.02%) | 186.63 | 188.15 | 106.43K |
| 2024-11-26 | 187.13 | 187.65 | ↑$0.52 (0.28%) | 184.84 | 187.66 | 118.52K |
| 2024-11-25 | 185.54 | 189.03 | ↑$3.49 (1.88%) | 184.69 | 190.32 | 149.19K |
| 2024-11-22 | 182.24 | 184.22 | ↑$1.98 (1.09%) | 181.37 | 186.08 | 178.29K |
| 2024-11-21 | 175.00 | 180.13 | ↑$5.13 (2.93%) | 174.67 | 180.70 | 91.14K |
| 2024-11-20 | 173.50 | 174.34 | ↑$0.84 (0.48%) | 171.13 | 174.75 | 186.17K |
| 2024-11-19 | 167.81 | 173.50 | ↑$5.69 (3.39%) | 166.40 | 174.01 | 166.93K |
| 2024-11-18 | 165.41 | 170.01 | ↑$4.60 (2.78%) | 164.98 | 170.53 | 116.31K |
| 2024-11-15 | 165.21 | 165.78 | ↑$0.57 (0.35%) | 163.51 | 166.01 | 167.48K |
| 2024-11-14 | 163.95 | 163.64 | ↓$0.31 (-0.19%) | 161.36 | 164.61 | 92.26K |
| 2024-11-13 | 164.00 | 162.67 | ↓$1.33 (-0.81%) | 162.36 | 166.09 | 58.03K |
| 2024-11-12 | 165.00 | 163.24 | ↓$1.76 (-1.07%) | 162.85 | 166.71 | 91.25K |
| 2024-11-11 | 166.14 | 166.00 | ↓$0.14 (-0.08%) | 164.88 | 167.41 | 103.23K |
| 2024-11-08 | 162.77 | 163.56 | ↑$0.79 (0.49%) | 162.65 | 166.08 | 128.58K |
Create an account or log in to view more rows.
$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
$NPO gimme gimme
$NPO Here we go!!!
$NPO When in doubt
zoom out. ??
$NPO shorting it
$NPO what’s next bulls