5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
-11.91%
3 MONTH PERFORMANCE
+8.70%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
-3.29%
1 YEAR PERFORMANCE
+15.81%
EnPro Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $164.84 | $166.69 (1.12%) | $167.48 | $164.84 | 84,758 | $3.50 B |
| 01/13/2025 | $159.40 | $163.53 (2.59%) | $163.91 | $159.28 | 93,500 | $3.43 B |
| 01/10/2025 | $160.93 | $161.21 (0.17%) | $162.40 | $158.22 | 135,400 | $3.39 B |
| 01/08/2025 | $167.02 | $164.68 (-1.4%) | $167.02 | $163.42 | 113,807 | $3.46 B |
| 01/07/2025 | $169.97 | $168.50 (-0.86%) | $170.96 | $167.16 | 103,300 | $3.54 B |
| 01/06/2025 | $170.96 | $169.84 (-0.66%) | $173.53 | $169.74 | 66,618 | $3.57 B |
| 01/03/2025 | $169.93 | $170.90 (0.57%) | $171.45 | $168.36 | 67,100 | $3.59 B |
| 01/02/2025 | $173.69 | $169.17 (-2.6%) | $175.90 | $168.87 | 53,013 | $3.55 B |
| 12/31/2024 | $173.45 | $172.45 (-0.58%) | $174.67 | $172.41 | 56,628 | $3.62 B |
| 12/30/2024 | $173.24 | $172.30 (-0.54%) | $173.79 | $170.12 | 51,900 | $3.62 B |
| 12/27/2024 | $174.41 | $173.54 (-0.5%) | $175.80 | $171.55 | 72,800 | $3.64 B |
| 12/26/2024 | $173.23 | $176.09 (1.65%) | $176.40 | $172.62 | 50,115 | $3.70 B |
| 12/24/2024 | $170.41 | $174.73 (2.54%) | $174.89 | $170.27 | 30,704 | $3.67 B |
| 12/23/2024 | $172.73 | $170.87 (-1.08%) | $172.82 | $170.63 | 95,422 | $3.59 B |
| 12/20/2024 | $172.50 | $173.22 (0.42%) | $178.33 | $172.15 | 303,800 | $3.64 B |
| 12/19/2024 | $178.86 | $175.40 (-1.93%) | $179.35 | $174.64 | 108,633 | $3.68 B |
| 12/18/2024 | $188.86 | $175.86 (-6.88%) | $189.35 | $175.50 | 196,000 | $3.69 B |
| 12/17/2024 | $189.33 | $187.20 (-1.13%) | $189.71 | $187.09 | 103,704 | $3.93 B |
| 12/16/2024 | $190.40 | $191.14 (0.39%) | $191.64 | $188.09 | 94,600 | $4.01 B |
| 12/13/2024 | $190.50 | $189.31 (-0.62%) | $190.81 | $188.10 | 93,700 | $3.98 B |
| 12/12/2024 | $191.38 | $190.76 (-0.32%) | $192.39 | $188.69 | 86,800 | $4.01 B |
| 12/11/2024 | $191.63 | $190.47 (-0.61%) | $192.87 | $189.33 | 111,700 | $4.00 B |
| 12/10/2024 | $194.00 | $188.97 (-2.59%) | $194.17 | $188.86 | 115,600 | $3.97 B |
| 12/09/2024 | $193.50 | $194.29 (0.41%) | $197.94 | $191.98 | 134,302 | $4.08 B |
| 12/06/2024 | $196.78 | $193.00 (-1.92%) | $197.37 | $191.58 | 405,111 | $4.05 B |
| 12/05/2024 | $194.38 | $195.16 (0.4%) | $195.28 | $192.93 | 229,200 | $4.10 B |
| 12/04/2024 | $192.13 | $194.50 (1.23%) | $194.67 | $191.96 | 118,018 | $4.08 B |
| 12/03/2024 | $193.00 | $191.63 (-0.71%) | $193.92 | $189.94 | 181,600 | $4.02 B |
| 12/02/2024 | $189.23 | $193.94 (2.49%) | $194.08 | $188.85 | 160,600 | $4.07 B |
| 11/29/2024 | $190.14 | $189.10 (-0.55%) | $191.07 | $188.92 | 80,200 | $3.97 B |
| 11/27/2024 | $188.06 | $188.02 (-0.02%) | $188.15 | $186.63 | 106,433 | $3.95 B |
| 11/26/2024 | $187.13 | $187.65 (0.28%) | $187.66 | $184.84 | 118,521 | $3.94 B |
| 11/25/2024 | $185.54 | $189.03 (1.88%) | $190.32 | $184.69 | 149,200 | $3.97 B |
| 11/22/2024 | $182.24 | $184.22 (1.09%) | $186.08 | $181.37 | 178,300 | $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 |