Enpro Industries (NPO) Historical Stock Data
174.34 ↑0.84 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPO is up 0.36% a day on average. There have been 16 days where Enpro Industries closed green and 14 days where NPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 164.64 | 163.54 | ↓$1.10 (-0.67%) | 162.87 | 165.62 | 116K |
| 2024-11-06 | 158.00 | 165.85 | ↑$7.85 (4.97%) | 158.00 | 171.17 | 258.27K |
| 2024-11-05 | 138.00 | 148.75 | ↑$10.75 (7.79%) | 136.68 | 150.94 | 208.14K |
| 2024-11-04 | 146.31 | 146.64 | ↑$0.33 (0.23%) | 145.97 | 149.11 | 210.73K |
| 2024-11-01 | 145.93 | 147.32 | ↑$1.39 (0.95%) | 145.48 | 148.45 | 92.64K |
| 2024-10-31 | 147.25 | 145.61 | ↓$1.64 (-1.11%) | 145.60 | 148.98 | 82.34K |
| 2024-10-30 | 148.47 | 147.99 | ↓$0.48 (-0.32%) | 147.62 | 150.75 | 105.79K |
| 2024-10-29 | 147.39 | 149.29 | ↑$1.90 (1.29%) | 146.61 | 149.84 | 82.05K |
| 2024-10-28 | 150.41 | 149.37 | ↓$1.04 (-0.69%) | 148.71 | 150.89 | 56.39K |
| 2024-10-25 | 151.00 | 148.86 | ↓$2.14 (-1.42%) | 148.12 | 152.56 | 31.61K |
| 2024-10-24 | 149.26 | 149.29 | ↑$0.03 (0.02%) | 147.11 | 149.43 | 59.48K |
| 2024-10-23 | 148.40 | 148.75 | ↑$0.35 (0.24%) | 146.58 | 149.85 | 56.77K |
| 2024-10-22 | 151.61 | 149.36 | ↓$2.25 (-1.48%) | 148.95 | 152.26 | 75.60K |
| 2024-10-21 | 156.32 | 152.47 | ↓$3.85 (-2.46%) | 152.08 | 156.32 | 61.97K |
| 2024-10-18 | 158.97 | 156.38 | ↓$2.59 (-1.63%) | 155.43 | 158.97 | 57.73K |
| 2024-10-17 | 157.54 | 158.17 | ↑$0.63 (0.40%) | 156.15 | 158.42 | 53.27K |
| 2024-10-16 | 152.03 | 157.03 | ↑$5.00 (3.29%) | 151.50 | 158.73 | 147.18K |
| 2024-10-15 | 161.00 | 153.42 | ↓$7.58 (-4.71%) | 150.92 | 162.99 | 198.69K |
| 2024-10-14 | 161.00 | 161.20 | ↑$0.20 (0.12%) | 159.60 | 162.26 | 56.23K |
| 2024-10-11 | 159.23 | 161.67 | ↑$2.44 (1.53%) | 159.23 | 162.50 | 55.61K |
| 2024-10-10 | 159.18 | 158.00 | ↓$1.18 (-0.74%) | 156.50 | 159.20 | 68.15K |
Create an account or log in to view more rows.
$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
$NPO This stock is the golden ticket.