Enpro Industries (NPO) Historical Stock Data
152.03 ↓3.02 (-1.95%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NPO is up 0.07% a day on average. There have been 13 days where Enpro Industries closed green and 17 days where NPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-15 | 154.12 | 156.05 | ↑$1.93 (1.25%) | 152.68 | 157.50 | 189.27K |
| 2024-03-14 | 157.82 | 154.90 | ↓$2.92 (-1.85%) | 153.01 | 157.82 | 140.75K |
| 2024-03-13 | 157.97 | 157.31 | ↓$0.66 (-0.42%) | 155.37 | 158.48 | 86.84K |
| 2024-03-12 | 155.58 | 157.83 | ↑$2.25 (1.45%) | 153.65 | 157.98 | 65.19K |
| 2024-03-11 | 160.29 | 156.16 | ↓$4.13 (-2.58%) | 154.62 | 161.00 | 82.54K |
| 2024-03-08 | 155.24 | 161.39 | ↑$6.15 (3.96%) | 155.24 | 161.46 | 162.67K |
| 2024-03-07 | 153.89 | 154.78 | ↑$0.89 (0.58%) | 153.40 | 155.76 | 81.71K |
| 2024-03-06 | 150.50 | 152.31 | ↑$1.81 (1.20%) | 150.44 | 155.51 | 112.90K |
Create an account or log in to view more rows.
$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
$NPO unstoppable up wow