5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
+8.77%
YEAR-TO-DATE PERFORMANCE
+11.06%
1 YEAR PERFORMANCE
+33.70%
EnPro Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $189.68 | $191.72 (1.08%) | $192.48 | $189.68 | 148.77 K | $4.03 B |
| 06/25/2025 | $190.28 | $188.43 (-0.97%) | $190.75 | $186.38 | 146.70 K | $3.96 B |
| 06/24/2025 | $189.66 | $189.99 (0.17%) | $191.00 | $188.24 | 92.65 K | $3.99 B |
| 06/23/2025 | $181.50 | $187.25 (3.17%) | $187.68 | $179.64 | 119.94 K | $3.93 B |
| 06/20/2025 | $186.60 | $182.75 (-2.06%) | $187.22 | $181.36 | 236.10 K | $3.84 B |
| 06/18/2025 | $188.48 | $185.86 (-1.39%) | $191.30 | $184.84 | 134.15 K | $3.90 B |
| 06/17/2025 | $188.45 | $189.02 (0.3%) | $190.75 | $188.03 | 93.30 K | $3.97 B |
| 06/16/2025 | $191.19 | $191.12 (-0.04%) | $192.82 | $188.93 | 112.10 K | $4.01 B |
| 06/13/2025 | $189.36 | $187.96 (-0.74%) | $191.60 | $187.33 | 132.31 K | $3.95 B |
| 06/12/2025 | $191.15 | $192.50 (0.71%) | $193.61 | $190.70 | 103.53 K | $4.04 B |
| 06/11/2025 | $190.64 | $193.10 (1.29%) | $193.75 | $189.57 | 121.22 K | $4.06 B |
| 06/10/2025 | $191.66 | $190.34 (-0.69%) | $191.91 | $188.95 | 147.80 K | $4.00 B |
| 06/09/2025 | $194.33 | $191.32 (-1.55%) | $195.00 | $191.12 | 213.97 K | $4.02 B |
| 06/06/2025 | $193.58 | $192.87 (-0.37%) | $193.58 | $190.31 | 107.12 K | $4.05 B |
| 06/05/2025 | $189.64 | $189.42 (-0.12%) | $190.06 | $186.89 | 111.95 K | $3.98 B |
| 06/04/2025 | $187.13 | $188.88 (0.94%) | $189.17 | $187.13 | 156.22 K | $3.97 B |
| 06/03/2025 | $185.19 | $187.13 (1.05%) | $187.26 | $180.90 | 148.81 K | $3.93 B |
| 06/02/2025 | $184.39 | $183.05 (-0.73%) | $184.39 | $178.22 | 176.70 K | $3.84 B |
| 05/30/2025 | $183.01 | $185.14 (1.16%) | $185.46 | $180.34 | 227.85 K | $3.89 B |
| 05/29/2025 | $182.79 | $184.53 (0.95%) | $184.61 | $180.50 | 540.90 K | $3.88 B |
| 05/28/2025 | $181.53 | $180.89 (-0.35%) | $182.88 | $179.60 | 78.94 K | $3.80 B |
| 05/27/2025 | $178.77 | $182.32 (1.99%) | $182.52 | $177.34 | 87.63 K | $3.83 B |
| 05/23/2025 | $173.63 | $175.60 (1.13%) | $176.83 | $173.63 | 70.30 K | $3.69 B |
| 05/22/2025 | $179.43 | $178.64 (-0.44%) | $181.32 | $177.87 | 79.20 K | $3.75 B |
| 05/21/2025 | $181.97 | $180.39 (-0.87%) | $185.18 | $179.46 | 154.40 K | $3.79 B |
| 05/20/2025 | $184.15 | $185.16 (0.55%) | $185.29 | $183.42 | 116.54 K | $3.89 B |
| 05/19/2025 | $181.20 | $184.97 (2.08%) | $185.09 | $181.16 | 102.51 K | $3.88 B |
| 05/16/2025 | $181.94 | $184.70 (1.52%) | $185.19 | $180.46 | 118.52 K | $3.88 B |
| 05/15/2025 | $181.14 | $181.55 (0.23%) | $183.48 | $180.87 | 109.20 K | $3.81 B |
| 05/14/2025 | $184.78 | $181.56 (-1.74%) | $185.82 | $181.37 | 101.41 K | $3.81 B |
| 05/13/2025 | $184.03 | $186.50 (1.34%) | $186.96 | $182.88 | 144.80 K | $3.92 B |
| 05/12/2025 | $184.57 | $181.99 (-1.4%) | $185.05 | $180.83 | 144.05 K | $3.82 B |
| 05/09/2025 | $180.00 | $174.41 (-3.11%) | $180.96 | $174.07 | 144.32 K | $3.66 B |
| 05/08/2025 | $176.13 | $180.26 (2.34%) | $181.04 | $175.14 | 180.34 K | $3.79 B |
| 05/07/2025 | $168.97 | $173.00 (2.39%) | $173.48 | $167.56 | 259.65 K | $3.63 B |
| 05/06/2025 | $157.78 | $166.45 (5.49%) | $168.91 | $152.95 | 173.14 K | $3.50 B |
| 05/05/2025 | $155.02 | $155.77 (0.48%) | $157.80 | $155.02 | 165.44 K | $3.27 B |
| 05/02/2025 | $155.30 | $157.66 (1.52%) | $158.82 | $154.40 | 103.50 K | $3.31 B |
| 05/01/2025 | $150.83 | $152.87 (1.35%) | $155.33 | $147.96 | 125.90 K | $3.21 B |
| 04/30/2025 | $149.43 | $149.40 (-0.02%) | $150.85 | $146.48 | 163.50 K | $3.14 B |
| 04/29/2025 | $149.40 | $151.86 (1.65%) | $152.73 | $148.70 | 79.14 K | $3.19 B |
| 04/28/2025 | $148.48 | $150.94 (1.66%) | $151.81 | $148.15 | 102.50 K | $3.17 B |
| 04/25/2025 | $148.25 | $149.15 (0.61%) | $149.98 | $147.59 | 106.62 K | $3.13 B |
| 04/24/2025 | $145.38 | $149.10 (2.56%) | $149.64 | $141.79 | 438.44 K | $3.13 B |
| 04/23/2025 | $146.94 | $145.38 (-1.06%) | $151.27 | $145.01 | 196.20 K | $3.05 B |
| 04/22/2025 | $139.90 | $141.15 (0.89%) | $143.04 | $138.25 | 93.34 K | $2.96 B |
| 04/21/2025 | $141.37 | $137.38 (-2.82%) | $141.37 | $135.85 | 104.81 K | $2.88 B |
| 04/17/2025 | $144.35 | $144.28 (-0.05%) | $146.02 | $143.26 | 136.00 K | $3.03 B |
| 04/16/2025 | $145.29 | $143.63 (-1.14%) | $146.17 | $140.67 | 125.14 K | $3.02 B |
| 04/15/2025 | $146.43 | $147.22 (0.54%) | $149.57 | $146.43 | 110.01 K | $3.09 B |
| 04/14/2025 | $149.89 | $146.47 (-2.28%) | $149.89 | $144.00 | 107.70 K | $3.08 B |
| 04/11/2025 | $143.34 | $147.11 (2.63%) | $147.99 | $140.93 | 87.64 K | $3.09 B |
| 04/10/2025 | $148.73 | $145.82 (-1.96%) | $150.70 | $142.94 | 120.95 K | $3.06 B |
| 04/09/2025 | $135.85 | $155.00 (14.1%) | $158.90 | $135.85 | 217.50 K | $3.26 B |
| 04/08/2025 | $146.62 | $137.27 (-6.38%) | $147.61 | $133.82 | 158.30 K | $2.88 B |
| 04/07/2025 | $135.03 | $141.92 (5.1%) | $147.89 | $133.50 | 170.80 K | $2.98 B |
| 04/04/2025 | $141.70 | $142.79 (0.77%) | $144.73 | $134.96 | 211.14 K | $3.00 B |
| 04/03/2025 | $154.94 | $148.98 (-3.85%) | $155.40 | $147.35 | 187.70 K | $3.13 B |
| 04/02/2025 | $156.91 | $164.92 (5.1%) | $165.57 | $156.91 | 118.50 K | $3.46 B |
| 04/01/2025 | $161.74 | $159.87 (-1.16%) | $162.46 | $157.64 | 118.92 K | $3.36 B |
| 03/31/2025 | $161.35 | $161.79 (0.27%) | $164.06 | $155.96 | 444.82 K | $3.40 B |
| 03/28/2025 | $174.01 | $163.24 (-6.19%) | $175.33 | $162.85 | 119.10 K | $3.43 B |
| 03/27/2025 | $174.60 | $174.49 (-0.06%) | $176.04 | $171.70 | 122.40 K | $3.66 B |
| 03/26/2025 | $180.58 | $174.37 (-3.44%) | $181.92 | $173.66 | 78.50 K | $3.66 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.
