Enpro Industries (NPO) Historical Stock Data
150.16 ↓1.75 (-1.15%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NPO is down -0.05% a day on average. There have been 14 days where Enpro Industries closed green and 16 days where NPO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-29 | 151.38 | 151.90 | ↑$0.53 (0.35%) | 150.85 | 153.40 | 126.15K |
2024-04-26 | 149.63 | 150.64 | ↑$1.01 (0.67%) | 147.26 | 152.80 | 117.38K |
2024-04-25 | 148.92 | 149.38 | ↑$0.46 (0.31%) | 148.46 | 150.64 | 87.77K |
2024-04-24 | 150.70 | 151.03 | ↑$0.33 (0.22%) | 149.10 | 153.09 | 118.20K |
2024-04-23 | 149.26 | 151.31 | ↑$2.05 (1.37%) | 148.13 | 151.84 | 135.02K |
2024-04-22 | 150.56 | 148.63 | ↓$1.93 (-1.28%) | 148.62 | 150.92 | 163.31K |
2024-04-19 | 148.65 | 149.02 | ↑$0.37 (0.25%) | 148.57 | 151.12 | 108.92K |
2024-04-18 | 152.13 | 149.26 | ↓$2.87 (-1.89%) | 148.89 | 153.72 | 90.44K |
2024-04-17 | 156.48 | 152.03 | ↓$4.45 (-2.84%) | 151.91 | 156.60 | 111.89K |
2024-04-16 | 155.72 | 155.05 | ↓$0.67 (-0.43%) | 153.08 | 156.15 | 97.66K |
2024-04-15 | 159.23 | 157.40 | ↓$1.83 (-1.15%) | 156.09 | 159.23 | 59K |
2024-04-12 | 158.97 | 157.43 | ↓$1.54 (-0.97%) | 155.70 | 160.05 | 64.22K |
2024-04-11 | 159.69 | 159.97 | ↑$0.28 (0.18%) | 158.51 | 160.75 | 104.70K |
2024-04-10 | 161.09 | 160.26 | ↓$0.83 (-0.52%) | 158.30 | 161.59 | 84.95K |
2024-04-09 | 166.27 | 165.52 | ↓$0.75 (-0.45%) | 163.42 | 167.80 | 82.53K |
2024-04-08 | 170.43 | 166.27 | ↓$4.16 (-2.44%) | 166.18 | 170.43 | 63.87K |
2024-04-05 | 167.48 | 169.63 | ↑$2.15 (1.28%) | 167.48 | 170.46 | 100.68K |
2024-04-04 | 168.49 | 168.00 | ↓$0.49 (-0.29%) | 166.52 | 170.03 | 163.26K |
2024-04-03 | 162.29 | 166.28 | ↑$3.99 (2.46%) | 162.29 | 167.95 | 84.85K |
2024-04-02 | 164.06 | 163.37 | ↓$0.69 (-0.42%) | 161.56 | 166.45 | 207.54K |
2024-04-01 | 168.10 | 165.04 | ↓$3.06 (-1.82%) | 163.01 | 168.10 | 67.87K |
2024-03-28 | 166.75 | 168.77 | ↑$2.02 (1.21%) | 165.69 | 170.64 | 125.60K |
2024-03-27 | 162.27 | 167.05 | ↑$4.78 (2.95%) | 162.27 | 167.05 | 101.11K |
2024-03-26 | 160.57 | 160.47 | ↓$0.10 (-0.06%) | 160.28 | 161.91 | 57.75K |
2024-03-25 | 162.49 | 159.97 | ↓$2.52 (-1.55%) | 159.96 | 163.06 | 72.66K |
2024-03-22 | 165.39 | 162.14 | ↓$3.25 (-1.97%) | 161.61 | 166.01 | 64.62K |
2024-03-21 | 160.50 | 164.84 | ↑$4.34 (2.70%) | 160.50 | 164.95 | 82.95K |
2024-03-20 | 155.40 | 159.77 | ↑$4.37 (2.81%) | 154.66 | 160.90 | 60.65K |
2024-03-19 | 154.69 | 155.71 | ↑$1.02 (0.66%) | 154.39 | 157.43 | 54.46K |
2024-03-18 | 156.24 | 154.71 | ↓$1.53 (-0.98%) | 154.38 | 157.56 | 76.79K |
Create an account or log in to view more rows.
$NPO what’s next bulls
$NPO This stock is the golden ticket.
$NPO gonna take my L with this one
$NPO buying time
added
$NPO so tired of this pos let's fly already
$NPO what happened
$NPO good place to average up
$NPO She's gettin' ready to...
$NPO buying!
$NPO to the moon