Enpro Inc (NPO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.44 | -13.1914643466 | 170.11 | 172.8 | 143.13 | 149637 | 150.9142922 | CS |
| 4 | -2.42 | -1.61236591379 | 150.09 | 176.13 | 143.13 | 106551 | 160.22774437 | CS |
| 12 | -5.47 | -3.57189499804 | 153.14 | 176.13 | 141.24 | 102669 | 152.02714687 | CS |
| 26 | -7.2 | -4.64906050236 | 154.87 | 176.13 | 140.01 | 103286 | 154.24690835 | CS |
| 52 | 17.13 | 13.1224145856 | 130.54 | 176.13 | 106.08 | 93941 | 145.26690488 | CS |
| 156 | 61.21 | 70.7957436965 | 86.46 | 176.13 | 76.14 | 99235 | 116.9510731 | CS |
| 260 | 81.87 | 124.422492401 | 65.8 | 176.13 | 30.04 | 100138 | 95.53196331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070400 | 147.66999 | -4.72 | -3.10 | 155.63999 | 155.63999 | 147.66 | 170768 |
| 1722984000 | 152.38999 | 6.37 | 4.36 | 149.51 | 156.33 | 147.34 | 156447 |
| 1722897600 | 146.02 | -7.35 | -4.79 | 145.52 | 148 | 143.13 | 213187 |
| 1722638400 | 153.37 | -9.37 | -5.76 | 154.63999 | 156.16 | 152.36 | 118782 |
| 1722552000 | 162.74 | -8.2 | -4.80 | 170.11 | 172.8 | 160.66999 | 91096 |
| 1722465600 | 170.94 | 2 | 1.18 | 170.44 | 176.13 | 168.56 | 111418 |
| 1722379200 | 168.94 | -1.59 | -0.93 | 172.07 | 172.66 | 168.74 | 61085 |
| 1722292800 | 170.53 | -0.98 | -0.57 | 171.8 | 173.33 | 168.91 | 80323 |
| 1722033600 | 171.51 | 4.33 | 2.59 | 171.29 | 173.06 | 170.14 | 56908 |
| 1721947200 | 167.18 | 3.46 | 2.11 | 163.88999 | 172.15 | 162.55 | 96838 |
| 1721860800 | 163.72 | -7.12 | -4.17 | 168.16 | 170.505 | 162.875 | 137288 |
| 1721774400 | 170.84 | 5.72 | 3.46 | 163.69 | 171.63 | 160.865 | 82280 |
| 1721688000 | 165.12 | 3.03 | 1.87 | 162.37 | 165.52 | 160.74 | 87263 |
| 1721428800 | 162.09 | 0.1 | 0.06 | 161.99 | 162.55 | 159.5301 | 83327 |
| 1721342400 | 161.99 | -5.27 | -3.15 | 165.88999 | 168.79 | 161.44 | 155482 |
| 1721256000 | 167.26 | -2.78 | -1.63 | 167.92 | 171.1 | 167.22 | 104044 |
| 1721169600 | 170.04 | 10.53 | 6.60 | 161.03 | 171.35 | 160.49 | 141350 |
| 1721083200 | 159.51 | 4.61 | 2.98 | 155.9 | 161.25 | 155.83 | 97635 |
| 1720824000 | 154.9 | 1.73 | 1.13 | 155 | 157.79 | 154.29 | 67040 |
| 1720737600 | 153.16999 | 6.47 | 4.41 | 150.09 | 154.5 | 149.22999 | 78025 |
| 1720651200 | 146.69999 | 3.44 | 2.40 | 144.43 | 147.21 | 143.29 | 40520 |
| 1720564800 | 143.26 | -1.59 | -1.10 | 144.86 | 144.86 | 142.86 | 41837 |
| 1720478400 | 144.85 | 1.45 | 1.01 | 145.16999 | 146.02 | 143.72999 | 41293 |
| 1720219200 | 143.4 | -1.36 | -0.94 | 143.53 | 144.43 | 141.79 | 44127 |
| 1720040640 | 144.76 | 1.23 | 0.86 | 144.74 | 146.08 | 142.25 | 29287 |
| 1719960000 | 143.53 | 1.8 | 1.27 | 141.72999 | 144.61 | 141.72999 | 52492 |
| 1719873600 | 141.72999 | -2.62 | -1.82 | 146.3 | 146.37 | 141.24 | 109721 |
| 1719614400 | 144.35 | 0 | 0.00 | 144.35 | 144.35 | 144.35 | 0 |
| 1719528000 | 144.35 | 1.1 | 0.77 | 144.57 | 145.15 | 143.09 | 61781 |
| 1719441600 | 143.25 | -0.67 | -0.47 | 142.77 | 144.69999 | 142.41 | 78861 |
| 1719355200 | 143.91999 | -2.36 | -1.61 | 145.47999 | 145.87 | 142.88 | 87269 |
| 1719268800 | 146.28 | 1.41 | 0.97 | 145 | 147.41 | 143.57 | 82942 |
| 1719009600 | 144.87 | -2.04 | -1.39 | 146.79 | 146.79 | 144.481 | 294790 |
| 1718923200 | 146.91 | -1.94 | -1.30 | 147.33 | 149.34 | 146.44 | 66313 |
| 1718750400 | 148.85 | 1.25 | 0.85 | 148.07 | 150.4 | 147.72 | 70049 |
| 1718664000 | 147.6 | 2.88 | 1.99 | 143.02 | 148.55 | 143.02 | 81014 |
| 1718404800 | 144.72 | -4.32 | -2.90 | 147.01 | 147.22 | 143.13999 | 77532 |
| 1718318400 | 149.04 | 0.02 | 0.01 | 148.13 | 149.05 | 145.955 | 84087 |
| 1718232000 | 149.02 | 3.34 | 2.29 | 150.08 | 151.52 | 148.94999 | 120986 |
| 1718145600 | 145.68 | -1.48 | -1.01 | 146.25 | 146.57 | 144.88 | 110406 |
| 1718059200 | 147.16 | -1.57 | -1.06 | 147.05 | 148.5 | 146.66 | 143033 |
| 1717800000 | 148.72999 | -2.67 | -1.76 | 150 | 150.97999 | 148.535 | 67081 |
| 1717713600 | 151.4 | -0.45 | -0.30 | 151.99 | 152.94999 | 150.68 | 109345 |
| 1717627200 | 151.85 | 3.2 | 2.15 | 148.93 | 151.85 | 147.865 | 82421 |
| 1717540800 | 148.65 | -1.92 | -1.28 | 149.66999 | 151.13999 | 147.36 | 74759 |
| 1717454400 | 150.57 | -2.69 | -1.76 | 154.62 | 154.71 | 149.61009 | 124604 |
| 1717195200 | 153.26 | 5.69 | 3.86 | 147.82 | 153.5 | 146.52 | 191951 |
| 1717108800 | 147.57 | 2.74 | 1.89 | 145.9 | 148.25 | 144.91999 | 144963 |
| 1717022400 | 144.83 | -2 | -1.36 | 145.01 | 146.86 | 144.61 | 99053 |
| 1716936000 | 146.83 | -1.12 | -0.76 | 148.97 | 149.1 | 146.33 | 60427 |
| 1716590400 | 147.94999 | 1.36 | 0.93 | 147.84 | 148.465 | 145.72 | 63911 |
| 1716504000 | 146.59 | -2.73 | -1.83 | 149.74 | 150 | 145.47 | 81226 |
| 1716417600 | 149.32 | -0.34 | -0.23 | 149.46 | 149.56 | 145.44 | 185632 |
| 1716331200 | 149.66 | -1.09 | -0.72 | 149.99 | 151.02 | 149.08 | 79887 |
| 1716244800 | 150.75 | 0.49 | 0.33 | 150.21 | 153.011 | 149.735 | 86936 |
| 1715985600 | 150.26 | 0.75 | 0.50 | 150.63999 | 151.16 | 149.26 | 67723 |
| 1715899200 | 149.51 | -4.09 | -2.66 | 153.13999 | 153.27 | 148.11 | 116108 |
| 1715812800 | 153.6 | 4.86 | 3.27 | 149.86 | 153.62 | 149.86 | 118041 |
| 1715726400 | 148.74 | 0.76 | 0.51 | 149.55 | 149.81 | 147.08 | 71311 |
| 1715640000 | 147.97999 | -4.08 | -2.68 | 152.6 | 152.6 | 147.94999 | 93398 |
| 1715380800 | 152.06 | 3.32 | 2.23 | 148.78 | 152.13999 | 148.22999 | 119878 |
| 1715294400 | 148.74 | 1.46 | 0.99 | 147.76 | 149.55 | 147.09 | 93653 |
| 1715208000 | 147.28 | 1.95 | 1.34 | 144.47 | 147.69 | 143.83 | 121209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
