5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
+10.52%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+7.97%
EnPro Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $187.34 | $185.70 (-0.88%) | $187.59 | $183.63 | 127,100 | $3.90 B |
| 01/30/2025 | $185.04 | $186.74 (0.92%) | $188.05 | $182.97 | 85,828 | $3.92 B |
| 01/29/2025 | $181.31 | $182.90 (0.88%) | $183.55 | $179.60 | 153,900 | $3.84 B |
| 01/28/2025 | $177.72 | $181.64 (2.21%) | $181.72 | $177.15 | 94,000 | $3.81 B |
| 01/27/2025 | $178.95 | $177.83 (-0.63%) | $178.95 | $175.23 | 165,100 | $3.73 B |
| 01/24/2025 | $178.72 | $179.34 (0.35%) | $179.47 | $177.21 | 83,000 | $3.77 B |
| 01/23/2025 | $177.14 | $178.45 (0.74%) | $179.10 | $177.14 | 89,235 | $3.75 B |
| 01/22/2025 | $174.93 | $178.04 (1.78%) | $178.37 | $174.93 | 86,332 | $3.74 B |
| 01/21/2025 | $175.24 | $176.35 (0.63%) | $177.29 | $173.77 | 56,700 | $3.70 B |
| 01/17/2025 | $174.14 | $173.40 (-0.42%) | $174.14 | $171.16 | 61,400 | $3.64 B |
| 01/16/2025 | $168.10 | $171.23 (1.86%) | $171.56 | $166.97 | 82,600 | $3.60 B |
| 01/15/2025 | $171.02 | $168.35 (-1.56%) | $171.02 | $167.35 | 95,600 | $3.54 B |
| 01/14/2025 | $164.84 | $166.69 (1.12%) | $167.48 | $164.84 | 91,100 | $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 |
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.
