Enpro Industries (NPO) Historical Stock Data
226.64 ↑0.81 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPO is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 214.82 | 214.62 | ↓$0.20 (-0.09%) | 210.62 | 218.94 | 245.14K |
| 2025-11-07 | 211.26 | 213.07 | ↑$1.81 (0.86%) | 209.00 | 214.95 | 194.04K |
| 2025-11-06 | 227.00 | 212.70 | ↓$14.30 (-6.30%) | 212.52 | 231.13 | 209.39K |
| 2025-11-05 | 220.21 | 227.47 | ↑$7.26 (3.30%) | 217.65 | 229.20 | 168.14K |
| 2025-11-04 | 245.17 | 219.82 | ↓$25.35 (-10.34%) | 217.62 | 248.88 | 195.07K |
| 2025-11-03 | 231.99 | 233.87 | ↑$1.88 (0.81%) | 227.00 | 234.29 | 206.69K |
| 2025-10-31 | 223.77 | 232.01 | ↑$8.24 (3.68%) | 223.32 | 235.00 | 356.03K |
| 2025-10-30 | 227.00 | 225.95 | ↓$1.05 (-0.46%) | 223.80 | 230.64 | 165.44K |
| 2025-10-29 | 227.44 | 227.28 | ↓$0.16 (-0.07%) | 224.50 | 231.37 | 285.71K |
| 2025-10-28 | 228.26 | 226.19 | ↓$2.07 (-0.91%) | 222.24 | 228.99 | 171.77K |
| 2025-10-27 | 236.79 | 229.78 | ↓$7.01 (-2.96%) | 229.45 | 236.79 | 216.10K |
| 2025-10-24 | 233.77 | 233.39 | ↓$0.38 (-0.16%) | 231.87 | 235.24 | 110.02K |
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