-
5 DAY PERFORMANCE
-2.68% -
1 MONTH PERFORMANCE
+6.70% -
3 MONTH PERFORMANCE
+10.06% -
6 MONTH PERFORMANCE
-6.96% -
YEAR-TO-DATE PERFORMANCE
+0.70% -
1 YEAR PERFORMANCE
+29.82%
EnPro Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $155.86 | $160.34 (2.87%) | $162.88 | $155.75 | 80,900 | $3.37 B |
| 08/22/2024 | $155.71 | $154.67 (-0.67%) | $156.42 | $154.49 | 52,912 | $3.25 B |
| 08/21/2024 | $153.66 | $156.28 (1.71%) | $156.28 | $152.83 | 41,042 | $3.28 B |
| 08/20/2024 | $153.93 | $152.58 (-0.88%) | $154.08 | $151.57 | 48,000 | $3.20 B |
| 08/19/2024 | $152.80 | $154.49 (1.11%) | $155.01 | $152.30 | 70,817 | $3.24 B |
| 08/16/2024 | $153.28 | $152.80 (-0.31%) | $155.47 | $151.37 | 67,500 | $3.21 B |
| 08/15/2024 | $151.00 | $153.37 (1.57%) | $155.38 | $150.99 | 63,100 | $3.22 B |
| 08/14/2024 | $152.24 | $150.94 (-0.85%) | $152.24 | $148.72 | 56,600 | $3.17 B |
| 08/13/2024 | $147.61 | $151.46 (2.61%) | $151.90 | $146.34 | 73,466 | $3.18 B |
| 08/12/2024 | $149.99 | $146.50 (-2.33%) | $150.48 | $145.93 | 60,936 | $3.08 B |
| 08/09/2024 | $150.75 | $149.48 (-0.84%) | $151.32 | $148.86 | 91,004 | $3.14 B |
| 08/08/2024 | $149.69 | $151.18 (1%) | $151.93 | $149.20 | 104,500 | $3.17 B |
| 08/07/2024 | $155.64 | $147.67 (-5.12%) | $155.64 | $147.66 | 170,800 | $3.10 B |
| 08/06/2024 | $149.51 | $152.39 (1.93%) | $156.33 | $148.60 | 156,447 | $3.20 B |
| 08/05/2024 | $145.52 | $146.02 (0.34%) | $148.00 | $143.13 | 213,200 | $3.07 B |
| 08/02/2024 | $154.64 | $153.37 (-0.82%) | $155.86 | $152.36 | 118,800 | $3.21 B |
| 08/01/2024 | $170.11 | $162.74 (-4.33%) | $172.80 | $160.67 | 91,100 | $3.40 B |
| 07/31/2024 | $170.44 | $170.94 (0.29%) | $176.13 | $168.67 | 111,419 | $3.57 B |
| 07/30/2024 | $172.07 | $168.94 (-1.82%) | $172.66 | $168.74 | 61,100 | $3.53 B |
| 07/29/2024 | $171.80 | $170.53 (-0.74%) | $173.33 | $168.91 | 80,325 | $3.56 B |
| 07/26/2024 | $171.29 | $171.51 (0.13%) | $173.06 | $170.14 | 56,908 | $3.58 B |
| 07/25/2024 | $163.89 | $167.18 (2.01%) | $172.15 | $162.55 | 96,626 | $3.49 B |
| 07/24/2024 | $168.16 | $163.72 (-2.64%) | $170.51 | $162.88 | 137,300 | $3.42 B |
| 07/23/2024 | $163.69 | $170.84 (4.37%) | $171.63 | $160.87 | 82,300 | $3.57 B |
| 07/22/2024 | $162.37 | $165.12 (1.69%) | $165.52 | $160.74 | 87,300 | $3.45 B |
| 07/19/2024 | $161.99 | $162.09 (0.06%) | $162.55 | $159.53 | 83,327 | $3.39 B |
| 07/18/2024 | $165.89 | $161.99 (-2.35%) | $168.79 | $161.44 | 155,500 | $3.39 B |
| 07/17/2024 | $167.92 | $167.26 (-0.39%) | $171.10 | $167.22 | 104,044 | $3.50 B |
| 07/16/2024 | $161.03 | $170.04 (5.6%) | $171.35 | $160.49 | 141,400 | $3.55 B |
| 07/15/2024 | $155.90 | $159.51 (2.32%) | $161.25 | $155.90 | 97,635 | $3.33 B |
| 07/12/2024 | $155.00 | $154.90 (-0.06%) | $157.79 | $154.29 | 67,040 | $3.24 B |
| 07/11/2024 | $150.09 | $153.17 (2.05%) | $154.50 | $149.23 | 78,025 | $3.20 B |
| 07/10/2024 | $144.43 | $146.70 (1.57%) | $147.21 | $143.92 | 40,520 | $3.07 B |
| 07/09/2024 | $144.86 | $143.26 (-1.1%) | $144.86 | $142.86 | 42,000 | $2.99 B |
| 07/08/2024 | $145.17 | $144.85 (-0.22%) | $145.79 | $143.73 | 41,300 | $3.03 B |
| 07/05/2024 | $143.53 | $143.40 (-0.09%) | $143.95 | $141.79 | 44,127 | $3.00 B |