Enpro Industries (NPO) Historical Stock Data
223.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPO is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 218.10 | 223.06 | ↑$4.96 (2.27%) | 218.10 | 225.20 | 186.97K |
| 2025-12-22 | 209.19 | 218.77 | ↑$9.58 (4.58%) | 208.60 | 219.36 | 269.24K |
| 2025-12-19 | 204.70 | 207.11 | ↑$2.41 (1.18%) | 204.25 | 208.84 | 407.18K |
| 2025-12-18 | 209.09 | 205.37 | ↓$3.72 (-1.78%) | 204.90 | 209.09 | 139.48K |
| 2025-12-17 | 215.33 | 205.19 | ↓$10.14 (-4.71%) | 203.35 | 216.36 | 339.69K |
| 2025-12-16 | 218.38 | 215.49 | ↓$2.89 (-1.32%) | 213.22 | 220.39 | 230.79K |
| 2025-12-15 | 221.14 | 218.03 | ↓$3.11 (-1.41%) | 216.13 | 222.30 | 153.97K |
| 2025-12-12 | 225.51 | 218.78 | ↓$6.73 (-2.98%) | 217.89 | 225.51 | 111.50K |
| 2025-12-11 | 221.61 | 224.52 | ↑$2.91 (1.31%) | 219.97 | 225.43 | 106.11K |
| 2025-12-10 | 214.20 | 219.67 | ↑$5.47 (2.55%) | 211.56 | 221.13 | 163.97K |
| 2025-12-09 | 222.58 | 215.31 | ↓$7.27 (-3.27%) | 214.79 | 223.84 | 196.58K |
| 2025-12-08 | 227.60 | 222.14 | ↓$5.46 (-2.40%) | 221.68 | 228.60 | 193.08K |
| 2025-12-05 | 224.75 | 226.64 | ↑$1.89 (0.84%) | 222.08 | 226.69 | 128.25K |
| 2025-12-04 | 223.33 | 225.83 | ↑$2.50 (1.12%) | 222.04 | 228.12 | 177.38K |
| 2025-12-03 | 220.90 | 225.28 | ↑$4.38 (1.98%) | 219.99 | 225.69 | 135.86K |
| 2025-12-02 | 221.09 | 220.32 | ↓$0.77 (-0.35%) | 218.52 | 222.30 | 136.36K |
| 2025-12-01 | 220.40 | 218.32 | ↓$2.08 (-0.94%) | 217.78 | 223.08 | 162.84K |
| 2025-11-28 | 225.74 | 222.85 | ↓$2.89 (-1.28%) | 221.53 | 225.74 | 87.71K |
| 2025-11-26 | 223.32 | 223.33 | ↑$0.01 (0.00%) | 222.73 | 227.15 | 302.41K |
| 2025-11-25 | 218.12 | 224.72 | ↑$6.60 (3.03%) | 218.12 | 227.58 | 154.80K |
| 2025-11-24 | 216.28 | 218.43 | ↑$2.15 (0.99%) | 213.65 | 221.15 | 142.46K |
| 2025-11-21 | 210.37 | 215.67 | ↑$5.30 (2.52%) | 209.10 | 217.51 | 203.40K |
| 2025-11-20 | 215.21 | 208.40 | ↓$6.81 (-3.16%) | 208.23 | 217.81 | 175.80K |
| 2025-11-19 | 203.16 | 209.70 | ↑$6.54 (3.22%) | 202.18 | 210.07 | 187.67K |
| 2025-11-18 | 206.43 | 202.55 | ↓$3.88 (-1.88%) | 202.00 | 206.43 | 131.38K |
| 2025-11-17 | 209.41 | 204.73 | ↓$4.68 (-2.23%) | 204.15 | 210.49 | 127.05K |
| 2025-11-14 | 206.86 | 209.86 | ↑$3.00 (1.45%) | 206.56 | 212.50 | 188.76K |
| 2025-11-13 | 218.19 | 210.65 | ↓$7.54 (-3.46%) | 209.43 | 220.04 | 218.79K |
| 2025-11-12 | 215.74 | 219.09 | ↑$3.35 (1.55%) | 215.33 | 223.27 | 248.71K |
| 2025-11-11 | 214.50 | 214.09 | ↓$0.41 (-0.19%) | 212.71 | 217.48 | 179.05K |
Create an account or log in to view more rows.
$NPO bag holders for life club
$NPO Be patient !!
$NPO id rather have a dip then rip than a gap and crap
$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