-
5 DAY PERFORMANCE
+6.27% -
1 MONTH PERFORMANCE
+23.50% -
3 MONTH PERFORMANCE
+14.99% -
6 MONTH PERFORMANCE
+24.62% -
YEAR-TO-DATE PERFORMANCE
+17.63% -
1 YEAR PERFORMANCE
+43.53%
EnPro Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $182.24 | $184.22 (1.09%) | $186.08 | $181.37 | 171,318 | $3.87 B |
| 11/21/2024 | $175.00 | $180.13 (2.93%) | $180.70 | $174.67 | 91,142 | $3.78 B |
| 11/20/2024 | $173.50 | $174.34 (0.48%) | $174.75 | $171.13 | 186,200 | $3.66 B |
| 11/19/2024 | $167.81 | $173.50 (3.39%) | $174.01 | $166.40 | 166,928 | $3.64 B |
| 11/18/2024 | $165.41 | $170.01 (2.78%) | $170.53 | $164.98 | 116,305 | $3.57 B |
| 11/15/2024 | $165.21 | $165.78 (0.35%) | $166.01 | $163.51 | 167,500 | $3.48 B |
| 11/14/2024 | $163.95 | $163.64 (-0.19%) | $164.61 | $161.36 | 92,300 | $3.44 B |
| 11/13/2024 | $164.00 | $162.67 (-0.81%) | $166.09 | $162.35 | 58,027 | $3.42 B |
| 11/12/2024 | $165.00 | $163.24 (-1.07%) | $166.71 | $162.85 | 91,248 | $3.43 B |
| 11/11/2024 | $166.14 | $166.00 (-0.08%) | $167.41 | $164.88 | 103,229 | $3.49 B |
| 11/08/2024 | $162.77 | $163.56 (0.49%) | $166.08 | $162.65 | 128,600 | $3.43 B |
| 11/07/2024 | $164.64 | $163.54 (-0.67%) | $165.62 | $162.87 | 116,004 | $3.43 B |
| 11/06/2024 | $158.00 | $165.85 (4.97%) | $171.17 | $158.00 | 258,300 | $3.48 B |
| 11/05/2024 | $138.00 | $148.75 (7.79%) | $150.94 | $136.68 | 208,137 | $3.12 B |
| 11/04/2024 | $146.31 | $146.64 (0.23%) | $149.11 | $145.97 | 210,729 | $3.08 B |
| 11/01/2024 | $145.93 | $147.32 (0.95%) | $148.45 | $145.48 | 92,641 | $3.09 B |
| 10/31/2024 | $147.25 | $145.61 (-1.11%) | $148.98 | $145.60 | 82,344 | $3.06 B |
| 10/30/2024 | $148.47 | $147.99 (-0.32%) | $150.75 | $147.62 | 105,800 | $3.11 B |
| 10/29/2024 | $147.39 | $149.29 (1.29%) | $149.84 | $146.61 | 82,100 | $3.14 B |
| 10/28/2024 | $150.41 | $149.37 (-0.69%) | $150.89 | $148.71 | 56,400 | $3.14 B |
| 10/25/2024 | $151.00 | $148.86 (-1.42%) | $152.56 | $148.12 | 31,613 | $3.13 B |
| 10/24/2024 | $149.26 | $149.29 (0.02%) | $149.43 | $147.11 | 59,500 | $3.14 B |
| 10/23/2024 | $148.40 | $148.75 (0.24%) | $149.85 | $146.58 | 56,800 | $3.12 B |
| 10/22/2024 | $151.61 | $149.36 (-1.48%) | $152.26 | $148.95 | 75,604 | $3.14 B |
| 10/21/2024 | $156.32 | $152.47 (-2.46%) | $156.32 | $152.08 | 62,000 | $3.20 B |
| 10/18/2024 | $158.97 | $156.38 (-1.63%) | $158.97 | $155.43 | 57,728 | $3.28 B |
| 10/17/2024 | $157.54 | $158.17 (0.4%) | $158.42 | $156.15 | 53,300 | $3.32 B |
| 10/16/2024 | $152.03 | $157.03 (3.29%) | $158.73 | $151.50 | 147,200 | $3.30 B |
| 10/15/2024 | $161.00 | $153.42 (-4.71%) | $162.99 | $150.92 | 198,693 | $3.22 B |
| 10/14/2024 | $161.00 | $161.20 (0.12%) | $162.26 | $159.60 | 56,225 | $3.39 B |
| 10/11/2024 | $159.23 | $161.67 (1.53%) | $162.50 | $159.23 | 55,609 | $3.40 B |
| 10/10/2024 | $159.18 | $158.00 (-0.74%) | $159.20 | $156.50 | 68,148 | $3.32 B |
| 10/09/2024 | $159.45 | $161.72 (1.42%) | $163.57 | $159.45 | 56,348 | $3.40 B |
| 10/08/2024 | $162.31 | $160.47 (-1.13%) | $162.91 | $160.38 | 63,800 | $3.37 B |
| 10/07/2024 | $156.48 | $161.14 (2.98%) | $161.67 | $155.20 | 70,514 | $3.38 B |
| 10/04/2024 | $159.35 | $157.85 (-0.94%) | $159.35 | $157.65 | 47,800 | $3.31 B |
| 10/03/2024 | $157.41 | $155.98 (-0.91%) | $157.50 | $155.06 | 57,135 | $3.28 B |
| 10/02/2024 | $157.83 | $158.97 (0.72%) | $160.71 | $157.83 | 75,541 | $3.34 B |
| 10/01/2024 | $161.50 | $158.45 (-1.89%) | $161.50 | $158.04 | 67,300 | $3.33 B |
| 09/30/2024 | $160.54 | $162.18 (1.02%) | $162.48 | $159.35 | 64,000 | $3.41 B |
| 09/27/2024 | $163.25 | $161.80 (-0.89%) | $165.84 | $160.90 | 73,415 | $3.40 B |
| 09/26/2024 | $160.87 | $160.83 (-0.02%) | $162.84 | $160.25 | 71,634 | $3.38 B |
| 09/25/2024 | $160.00 | $158.07 (-1.21%) | $160.00 | $157.50 | 57,600 | $3.32 B |
| 09/24/2024 | $159.85 | $159.64 (-0.13%) | $160.39 | $158.96 | 41,100 | $3.35 B |
| 09/23/2024 | $160.43 | $158.57 (-1.16%) | $161.56 | $158.14 | 65,700 | $3.33 B |
| 09/20/2024 | $161.18 | $159.34 (-1.14%) | $162.83 | $158.41 | 337,100 | $3.35 B |
| 09/19/2024 | $161.62 | $162.36 (0.46%) | $162.59 | $159.18 | 77,000 | $3.41 B |
| 09/18/2024 | $156.16 | $156.77 (0.39%) | $161.99 | $155.21 | 85,100 | $3.29 B |
| 09/17/2024 | $156.04 | $157.17 (0.72%) | $159.55 | $154.42 | 108,800 | $3.30 B |
| 09/16/2024 | $154.31 | $154.57 (0.17%) | $155.14 | $151.99 | 63,509 | $3.25 B |
| 09/13/2024 | $151.24 | $153.68 (1.61%) | $154.51 | $150.90 | 70,244 | $3.23 B |
| 09/12/2024 | $148.10 | $148.62 (0.35%) | $149.07 | $146.49 | 42,607 | $3.12 B |
| 09/11/2024 | $144.30 | $146.62 (1.61%) | $146.89 | $141.86 | 73,110 | $3.08 B |
| 09/10/2024 | $147.01 | $145.64 (-0.93%) | $147.01 | $143.66 | 72,100 | $3.06 B |
| 09/09/2024 | $145.18 | $145.53 (0.24%) | $146.55 | $142.98 | 119,913 | $3.06 B |
| 09/06/2024 | $147.31 | $145.47 (-1.25%) | $149.64 | $145.43 | 83,400 | $3.05 B |
| 09/05/2024 | $148.91 | $147.92 (-0.66%) | $148.91 | $146.06 | 70,500 | $3.11 B |
| 09/04/2024 | $150.00 | $147.98 (-1.35%) | $151.27 | $147.90 | 102,014 | $3.11 B |
| 09/03/2024 | $158.50 | $151.25 (-4.57%) | $158.50 | $150.22 | 74,200 | $3.18 B |
| 08/30/2024 | $159.70 | $160.83 (0.71%) | $161.17 | $158.16 | 64,900 | $3.38 B |
| 08/29/2024 | $159.96 | $158.92 (-0.65%) | $160.85 | $156.96 | 58,348 | $3.34 B |
| 08/28/2024 | $156.96 | $157.85 (0.57%) | $158.99 | $156.23 | 54,900 | $3.31 B |
| 08/27/2024 | $159.27 | $157.79 (-0.93%) | $159.27 | $156.21 | 53,422 | $3.31 B |
| 08/26/2024 | $161.25 | $160.01 (-0.77%) | $163.59 | $159.89 | 56,500 | $3.36 B |