5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
+5.30%
6 MONTH PERFORMANCE
+19.27%
YEAR-TO-DATE PERFORMANCE
+32.32%
1 YEAR PERFORMANCE
+17.44%
EnPro Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $222.58 | $215.31 (-3.27%) | $223.84 | $214.79 | 196.58 K | $4.62 B |
| 12/08/2025 | $227.60 | $222.14 (-2.4%) | $228.60 | $221.68 | 193.10 K | $4.69 B |
| 12/05/2025 | $224.75 | $226.64 (0.84%) | $226.69 | $222.08 | 128.25 K | $4.78 B |
| 12/04/2025 | $223.33 | $225.83 (1.12%) | $228.12 | $222.04 | 177.40 K | $4.77 B |
| 12/03/2025 | $220.90 | $225.28 (1.98%) | $225.69 | $219.99 | 135.90 K | $4.75 B |
| 12/02/2025 | $221.09 | $220.32 (-0.35%) | $222.30 | $218.52 | 136.40 K | $4.65 B |
| 12/01/2025 | $220.40 | $218.32 (-0.94%) | $223.08 | $217.78 | 162.84 K | $4.61 B |
| 11/28/2025 | $225.74 | $222.85 (-1.28%) | $225.74 | $221.53 | 87.71 K | $4.70 B |
| 11/26/2025 | $223.32 | $223.33 (0%) | $227.15 | $222.73 | 302.41 K | $4.71 B |
| 11/25/2025 | $218.12 | $224.72 (3.03%) | $227.58 | $218.12 | 154.80 K | $4.74 B |
| 11/24/2025 | $216.28 | $218.43 (0.99%) | $221.15 | $213.65 | 142.50 K | $4.61 B |
| 11/21/2025 | $210.37 | $215.67 (2.52%) | $217.51 | $209.10 | 203.40 K | $4.55 B |
| 11/20/2025 | $215.21 | $208.40 (-3.16%) | $217.81 | $208.23 | 175.80 K | $4.40 B |
| 11/19/2025 | $203.16 | $209.70 (3.22%) | $210.07 | $202.18 | 187.70 K | $4.42 B |
| 11/18/2025 | $206.43 | $202.55 (-1.88%) | $206.43 | $202.00 | 131.40 K | $4.27 B |
| 11/17/2025 | $209.41 | $204.73 (-2.23%) | $210.49 | $204.15 | 127.05 K | $4.32 B |
| 11/14/2025 | $206.86 | $209.86 (1.45%) | $212.50 | $206.56 | 188.80 K | $4.43 B |
| 11/13/2025 | $218.19 | $210.65 (-3.46%) | $220.04 | $209.43 | 218.80 K | $4.44 B |
| 11/12/2025 | $215.74 | $219.09 (1.55%) | $223.27 | $215.33 | 248.71 K | $4.62 B |
| 11/11/2025 | $214.50 | $214.09 (-0.19%) | $217.48 | $212.71 | 179.10 K | $4.52 B |
| 11/10/2025 | $214.82 | $214.62 (-0.09%) | $218.94 | $210.62 | 245.14 K | $4.53 B |
| 11/07/2025 | $211.26 | $213.07 (0.86%) | $214.95 | $209.00 | 194.04 K | $4.50 B |
| 11/06/2025 | $227.00 | $212.70 (-6.3%) | $231.13 | $212.52 | 209.40 K | $4.49 B |
| 11/05/2025 | $220.21 | $227.47 (3.3%) | $229.20 | $217.65 | 168.14 K | $4.80 B |
| 11/04/2025 | $245.17 | $219.82 (-10.34%) | $248.88 | $216.94 | 225.20 K | $4.64 B |
| 11/03/2025 | $231.99 | $233.87 (0.81%) | $234.34 | $222.73 | 258.30 K | $4.93 B |
| 10/31/2025 | $223.77 | $232.01 (3.68%) | $235.00 | $223.32 | 411.70 K | $4.87 B |
| 10/30/2025 | $227.00 | $225.95 (-0.46%) | $230.78 | $223.80 | 204.80 K | $4.74 B |
| 10/29/2025 | $227.44 | $227.28 (-0.07%) | $231.67 | $224.47 | 285.80 K | $4.77 B |
| 10/28/2025 | $228.26 | $226.19 (-0.91%) | $229.18 | $222.24 | 171.80 K | $4.75 B |
| 10/27/2025 | $236.79 | $229.78 (-2.96%) | $236.79 | $229.45 | 216.10 K | $4.83 B |
| 10/24/2025 | $233.77 | $233.39 (-0.16%) | $235.24 | $231.87 | 110.02 K | $4.90 B |
| 10/23/2025 | $230.88 | $231.80 (0.4%) | $233.39 | $227.65 | 158.20 K | $4.87 B |
| 10/22/2025 | $231.86 | $229.13 (-1.18%) | $233.09 | $226.94 | 171.50 K | $4.81 B |
| 10/21/2025 | $233.08 | $231.82 (-0.54%) | $236.07 | $228.94 | 92.04 K | $4.87 B |
| 10/20/2025 | $230.13 | $234.03 (1.69%) | $235.91 | $229.91 | 81.55 K | $4.91 B |
| 10/17/2025 | $227.01 | $228.78 (0.78%) | $230.84 | $223.64 | 208.70 K | $4.80 B |
| 10/16/2025 | $228.88 | $229.12 (0.1%) | $231.36 | $227.94 | 198.94 K | $4.81 B |
| 10/15/2025 | $229.33 | $229.07 (-0.11%) | $231.48 | $223.79 | 182.02 K | $4.81 B |
| 10/14/2025 | $218.19 | $226.63 (3.87%) | $227.61 | $216.82 | 199.52 K | $4.76 B |
| 10/13/2025 | $221.56 | $220.71 (-0.38%) | $224.65 | $216.24 | 247.00 K | $4.63 B |
| 10/10/2025 | $221.61 | $215.12 (-2.93%) | $222.32 | $212.92 | 320.80 K | $4.52 B |
| 10/09/2025 | $223.62 | $219.20 (-1.98%) | $224.09 | $218.60 | 172.30 K | $4.60 B |
| 10/08/2025 | $224.38 | $224.08 (-0.13%) | $229.93 | $221.69 | 242.60 K | $4.71 B |
| 10/07/2025 | $234.03 | $223.42 (-4.53%) | $234.95 | $221.90 | 209.10 K | $4.69 B |
| 10/06/2025 | $229.19 | $233.51 (1.88%) | $234.06 | $226.66 | 233.50 K | $4.90 B |
| 10/03/2025 | $228.61 | $228.23 (-0.17%) | $234.63 | $227.61 | 272.30 K | $4.79 B |
| 10/02/2025 | $229.75 | $228.19 (-0.68%) | $232.54 | $225.89 | 178.34 K | $4.79 B |
| 10/01/2025 | $222.68 | $228.92 (2.8%) | $231.00 | $220.69 | 185.90 K | $4.81 B |
| 09/30/2025 | $220.40 | $226.00 (2.54%) | $226.22 | $218.85 | 239.22 K | $4.75 B |
| 09/29/2025 | $222.89 | $220.40 (-1.12%) | $222.95 | $218.60 | 199.35 K | $4.63 B |
| 09/26/2025 | $221.03 | $222.03 (0.45%) | $224.00 | $221.03 | 156.00 K | $4.66 B |
| 09/25/2025 | $217.58 | $220.88 (1.52%) | $221.70 | $215.41 | 130.02 K | $4.64 B |
| 09/24/2025 | $223.58 | $218.91 (-2.09%) | $223.99 | $218.28 | 50.60 K | $4.60 B |
| 09/23/2025 | $225.09 | $223.98 (-0.49%) | $227.77 | $222.42 | 83.00 K | $4.70 B |
| 09/22/2025 | $224.00 | $225.09 (0.49%) | $225.55 | $222.27 | 91.43 K | $4.73 B |
| 09/19/2025 | $228.11 | $224.95 (-1.39%) | $228.11 | $223.78 | 315.90 K | $4.72 B |
| 09/18/2025 | $219.94 | $227.40 (3.39%) | $228.32 | $219.56 | 95.30 K | $4.78 B |
| 09/17/2025 | $219.32 | $217.89 (-0.65%) | $223.84 | $215.91 | 131.72 K | $4.58 B |
| 09/16/2025 | $222.06 | $217.21 (-2.18%) | $223.00 | $216.68 | 108.41 K | $4.56 B |
| 09/15/2025 | $222.48 | $223.40 (0.41%) | $225.17 | $220.81 | 103.33 K | $4.69 B |
| 09/12/2025 | $228.60 | $222.16 (-2.82%) | $228.60 | $221.62 | 105.91 K | $4.67 B |
| 09/11/2025 | $221.19 | $228.57 (3.34%) | $229.06 | $219.79 | 101.23 K | $4.80 B |
| 09/10/2025 | $219.40 | $221.03 (0.74%) | $221.65 | $216.57 | 71.80 K | $4.64 B |
| 09/09/2025 | $221.54 | $216.70 (-2.18%) | $221.54 | $215.44 | 81.90 K | $4.55 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.
