5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
-17.82%
6 MONTH PERFORMANCE
+3.58%
YEAR-TO-DATE PERFORMANCE
-11.51%
1 YEAR PERFORMANCE
+2.33%
EnPro Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $150.83 | $152.87 (1.35%) | $155.33 | $147.96 | 125,886 | $3.19 B |
| 04/30/2025 | $149.43 | $149.40 (-0.02%) | $150.85 | $146.48 | 163,500 | $3.14 B |
| 04/29/2025 | $149.40 | $151.86 (1.65%) | $152.73 | $148.70 | 79,136 | $3.19 B |
| 04/28/2025 | $148.48 | $150.94 (1.66%) | $151.81 | $148.15 | 102,500 | $3.17 B |
| 04/25/2025 | $148.25 | $149.15 (0.61%) | $149.98 | $147.59 | 106,621 | $3.13 B |
| 04/24/2025 | $145.38 | $149.10 (2.56%) | $149.64 | $141.79 | 438,435 | $3.13 B |
| 04/23/2025 | $146.94 | $145.38 (-1.06%) | $151.27 | $145.01 | 196,200 | $3.05 B |
| 04/22/2025 | $139.90 | $141.15 (0.89%) | $143.04 | $138.25 | 93,340 | $2.96 B |
| 04/21/2025 | $141.37 | $137.38 (-2.82%) | $141.37 | $135.85 | 104,806 | $2.88 B |
| 04/17/2025 | $144.35 | $144.28 (-0.05%) | $146.02 | $143.26 | 136,000 | $3.03 B |
| 04/16/2025 | $145.29 | $143.63 (-1.14%) | $146.17 | $140.67 | 125,141 | $3.02 B |
| 04/15/2025 | $146.43 | $147.22 (0.54%) | $149.57 | $146.43 | 110,006 | $3.09 B |
| 04/14/2025 | $149.89 | $146.47 (-2.28%) | $149.89 | $144.00 | 107,700 | $3.08 B |
| 04/11/2025 | $143.34 | $147.11 (2.63%) | $147.99 | $140.93 | 87,637 | $3.09 B |
| 04/10/2025 | $148.73 | $145.82 (-1.96%) | $150.70 | $142.94 | 120,946 | $3.06 B |
| 04/09/2025 | $135.85 | $155.00 (14.1%) | $158.90 | $135.85 | 217,501 | $3.26 B |
| 04/08/2025 | $146.62 | $137.27 (-6.38%) | $147.61 | $133.82 | 158,300 | $2.88 B |
| 04/07/2025 | $135.03 | $141.92 (5.1%) | $147.89 | $133.50 | 170,800 | $2.98 B |
| 04/04/2025 | $141.70 | $142.79 (0.77%) | $144.73 | $134.96 | 211,136 | $3.00 B |
| 04/03/2025 | $154.94 | $148.98 (-3.85%) | $155.40 | $147.35 | 187,700 | $3.13 B |
| 04/02/2025 | $156.91 | $164.92 (5.1%) | $165.57 | $156.91 | 118,500 | $3.46 B |
| 04/01/2025 | $161.74 | $159.87 (-1.16%) | $162.46 | $157.64 | 118,918 | $3.36 B |
| 03/31/2025 | $161.35 | $161.79 (0.27%) | $164.06 | $155.96 | 444,824 | $3.40 B |
| 03/28/2025 | $174.01 | $163.24 (-6.19%) | $175.33 | $162.85 | 119,100 | $3.43 B |
| 03/27/2025 | $174.60 | $174.49 (-0.06%) | $176.04 | $171.70 | 122,400 | $3.66 B |
| 03/26/2025 | $180.58 | $174.37 (-3.44%) | $181.92 | $173.66 | 78,500 | $3.66 B |
| 03/25/2025 | $179.15 | $179.48 (0.18%) | $180.98 | $178.39 | 113,900 | $3.77 B |
| 03/24/2025 | $175.85 | $179.88 (2.29%) | $180.02 | $175.85 | 76,312 | $3.78 B |
| 03/21/2025 | $172.82 | $172.26 (-0.32%) | $173.26 | $170.16 | 237,435 | $3.62 B |
| 03/20/2025 | $173.50 | $173.97 (0.27%) | $176.28 | $173.09 | 72,100 | $3.65 B |
| 03/19/2025 | $172.06 | $175.76 (2.15%) | $176.49 | $170.75 | 80,436 | $3.69 B |
| 03/18/2025 | $176.43 | $172.03 (-2.49%) | $178.95 | $169.33 | 222,300 | $3.61 B |
| 03/17/2025 | $174.81 | $178.04 (1.85%) | $178.58 | $174.81 | 122,043 | $3.74 B |
| 03/14/2025 | $172.29 | $175.66 (1.96%) | $175.94 | $169.03 | 108,506 | $3.69 B |
| 03/13/2025 | $170.00 | $169.38 (-0.36%) | $171.44 | $166.98 | 169,900 | $3.56 B |
| 03/12/2025 | $170.88 | $170.47 (-0.24%) | $171.90 | $169.45 | 158,719 | $3.58 B |
| 03/11/2025 | $170.78 | $170.15 (-0.37%) | $172.31 | $166.83 | 138,500 | $3.57 B |
| 03/10/2025 | $173.37 | $169.23 (-2.39%) | $173.79 | $167.43 | 106,200 | $3.55 B |
| 03/07/2025 | $174.90 | $176.72 (1.04%) | $176.82 | $171.63 | 113,043 | $3.71 B |
| 03/06/2025 | $175.36 | $175.49 (0.07%) | $177.67 | $174.32 | 93,632 | $3.69 B |
| 03/05/2025 | $175.95 | $177.44 (0.85%) | $178.06 | $174.69 | 98,513 | $3.73 B |
| 03/04/2025 | $176.15 | $174.75 (-0.79%) | $179.39 | $171.39 | 136,700 | $3.67 B |
| 03/03/2025 | $182.90 | $178.07 (-2.64%) | $182.94 | $175.60 | 151,540 | $3.74 B |
| 02/28/2025 | $186.06 | $182.08 (-2.14%) | $187.30 | $179.45 | 245,900 | $3.82 B |
| 02/27/2025 | $194.09 | $186.00 (-4.17%) | $194.09 | $185.80 | 142,100 | $3.91 B |
| 02/26/2025 | $199.36 | $195.24 (-2.07%) | $201.82 | $194.68 | 140,700 | $4.10 B |
| 02/25/2025 | $199.66 | $199.78 (0.06%) | $201.90 | $198.83 | 130,614 | $4.20 B |
| 02/24/2025 | $200.53 | $198.49 (-1.02%) | $201.62 | $196.60 | 106,834 | $4.17 B |
| 02/21/2025 | $210.10 | $200.29 (-4.67%) | $210.10 | $199.88 | 163,903 | $4.21 B |
| 02/20/2025 | $204.99 | $206.88 (0.92%) | $207.95 | $204.34 | 143,300 | $4.34 B |
| 02/19/2025 | $200.09 | $207.46 (3.68%) | $214.58 | $199.35 | 293,700 | $4.36 B |
| 02/18/2025 | $194.00 | $195.40 (0.72%) | $195.90 | $192.91 | 138,200 | $4.10 B |
| 02/14/2025 | $191.98 | $192.96 (0.51%) | $192.96 | $191.02 | 67,805 | $4.05 B |
| 02/13/2025 | $189.32 | $190.43 (0.59%) | $190.97 | $188.63 | 103,639 | $4.00 B |
| 02/12/2025 | $187.76 | $187.49 (-0.14%) | $188.83 | $186.32 | 170,800 | $3.94 B |
| 02/11/2025 | $190.38 | $191.40 (0.54%) | $191.42 | $189.33 | 106,917 | $4.02 B |
| 02/10/2025 | $189.10 | $192.10 (1.59%) | $192.74 | $188.22 | 76,700 | $4.03 B |
| 02/07/2025 | $189.79 | $188.13 (-0.87%) | $190.50 | $187.26 | 79,800 | $3.95 B |
| 02/06/2025 | $188.83 | $190.04 (0.64%) | $190.49 | $186.98 | 155,105 | $3.99 B |
| 02/05/2025 | $185.45 | $188.09 (1.42%) | $188.93 | $184.77 | 63,403 | $3.95 B |
| 02/04/2025 | $184.55 | $184.77 (0.12%) | $186.08 | $183.46 | 84,936 | $3.88 B |
| 02/03/2025 | $181.85 | $183.50 (0.91%) | $185.05 | $181.31 | 87,506 | $3.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
