Enpro Inc. - Price History
Monthly price history for NPO (Enpro Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $165.04 | $165.04 |
| March 2024 | $168.77 | $168.77 |
| February 2024 | $155.52 | $155.82 |
| January 2024 | $149.09 | $149.38 |
| December 2023 | $156.43 | $156.74 |
| November 2023 | $128.18 | $128.43 |
| October 2023 | $110.59 | $111.06 |
| September 2023 | $120.68 | $121.19 |
| August 2023 | $135.82 | $136.39 |
| July 2023 | $137.90 | $138.78 |
| June 2023 | $132.68 | $133.53 |
| May 2023 | $100.44 | $101.08 |
| April 2023 | $93.41 | $94.27 |
| March 2023 | $102.94 | $103.89 |
| February 2023 | $106.52 | $107.50 |
| January 2023 | $119.65 | $121.07 |
| December 2022 | $107.42 | $108.69 |
| November 2022 | $117.41 | $118.80 |
| October 2022 | $105 | $106.50 |
| September 2022 | $83.78 | $84.98 |
| August 2022 | $89.28 | $90.56 |
| July 2022 | $91.89 | $93.48 |
| June 2022 | $80.54 | $81.93 |
| May 2022 | $94.13 | $95.76 |
| April 2022 | $91.36 | $93.21 |
| March 2022 | $95.79 | $97.73 |
| February 2022 | $107.97 | $110.44 |
| January 2022 | $102.67 | $105.02 |
| December 2021 | $107.61 | $110.07 |
| November 2021 | $99.72 | $102 |
| October 2021 | $87.43 | $89.66 |
| September 2021 | $84.95 | $87.12 |
| August 2021 | $83.38 | $85.51 |
| July 2021 | $90.52 | $93.12 |
| June 2021 | $94.44 | $97.15 |
| May 2021 | $89.16 | $91.99 |
| April 2021 | $83.02 | $85.65 |
| March 2021 | $82.65 | $85.27 |
| February 2021 | $77.63 | $80.34 |
| January 2021 | $69.75 | $72.19 |
| December 2020 | $72.97 | $75.52 |
| November 2020 | $68.17 | $70.81 |
| October 2020 | $56.82 | $59.02 |
| September 2020 | $54.30 | $56.41 |
| August 2020 | $56.08 | $58.52 |
| July 2020 | $45.74 | $47.73 |
| June 2020 | $47.24 | $49.29 |
| May 2020 | $42.95 | $45.08 |
| April 2020 | $43.21 | $45.35 |
| March 2020 | $37.71 | $39.58 |
| February 2020 | $51.16 | $53.95 |
| January 2020 | $55.42 | $58.44 |
| December 2019 | $63.43 | $66.88 |
| November 2019 | $62.72 | $66.39 |
| October 2019 | $65.71 | $69.55 |
| September 2019 | $64.86 | $68.65 |
| August 2019 | $58.60 | $62.28 |
| July 2019 | $66.84 | $71.04 |
| June 2019 | $60.06 | $63.84 |
| May 2019 | $51.98 | $55.49 |
| April 2019 | $69.62 | $74.32 |
| March 2019 | $60.38 | $64.45 |
| February 2019 | $64.02 | $68.59 |
| January 2019 | $61.65 | $66.05 |
| December 2018 | $56.10 | $60.10 |
| November 2018 | $65.47 | $70.38 |
| October 2018 | $57.86 | $62.20 |
| September 2018 | $67.84 | $72.93 |
| August 2018 | $69.60 | $75.07 |
| July 2018 | $70.83 | $76.39 |
| June 2018 | $64.86 | $69.95 |
| May 2018 | $68.07 | $73.66 |
| April 2018 | $69.45 | $75.15 |
| March 2018 | $71.51 | $77.38 |
| February 2018 | $66.74 | $72.46 |
| January 2018 | $81.04 | $87.99 |
| December 2017 | $86.13 | $93.51 |
| November 2017 | $79.35 | $86.37 |
| October 2017 | $76.94 | $83.74 |
| September 2017 | $73.99 | $80.53 |
| August 2017 | $64.54 | $70.47 |
| July 2017 | $70.54 | $77.02 |
| June 2017 | $65.37 | $71.37 |
| May 2017 | $61.19 | $66.81 |
| April 2017 | $64.50 | $70.65 |
| March 2017 | $64.96 | $71.16 |
| February 2017 | $59.60 | $65.28 |
| January 2017 | $61.79 | $67.91 |
| December 2016 | $61.29 | $67.36 |
| November 2016 | $55.32 | $60.80 |
| October 2016 | $49.07 | $54.12 |
| September 2016 | $51.52 | $56.82 |
| August 2016 | $48.87 | $53.90 |
| July 2016 | $41.32 | $45.75 |
| June 2016 | $40.09 | $44.39 |
| May 2016 | $45.68 | $50.57 |
| April 2016 | $52.69 | $58.58 |
| March 2016 | $51.88 | $57.68 |
| February 2016 | $46.49 | $51.88 |
| January 2016 | $39.85 | $44.47 |
| December 2015 | $39.28 | $43.84 |
| November 2015 | $44.93 | $50.14 |
| October 2015 | $43.84 | $49.11 |
| September 2015 | $34.96 | $39.17 |
| August 2015 | $42.34 | $47.44 |
| July 2015 | $45.04 | $50.68 |
| June 2015 | $50.85 | $57.22 |
| May 2015 | $53.75 | $60.48 |
| April 2015 | $56.70 | $64.01 |
| March 2015 | $58.42 | $65.95 |
| February 2015 | $58.26 | $65.77 |
| January 2015 | $52.40 | $59.33 |
| December 2014 | $55.42 | $62.76 |
| November 2014 | $56.98 | $64.52 |
| October 2014 | $56.99 | $64.53 |
| September 2014 | $53.45 | $60.53 |
| August 2014 | $59.96 | $67.90 |
| July 2014 | $60.42 | $68.42 |
| June 2014 | $64.61 | $73.16 |
| May 2014 | $64.81 | $73.39 |
| April 2014 | $62.89 | $71.21 |
| March 2014 | $64.18 | $72.67 |
| February 2014 | $63.26 | $71.63 |
| January 2014 | $64.06 | $72.54 |
| December 2013 | $50.91 | $57.65 |
| November 2013 | $49.98 | $56.60 |
| October 2013 | $52.70 | $59.67 |
| September 2013 | $53.17 | $60.21 |
| August 2013 | $50.32 | $56.98 |
| July 2013 | $50.19 | $56.83 |
| June 2013 | $44.83 | $50.76 |
| May 2013 | $44.48 | $50.37 |
| April 2013 | $43.52 | $49.28 |
| March 2013 | $45.19 | $51.17 |
| February 2013 | $41.09 | $46.53 |
| January 2013 | $39.28 | $44.48 |
| December 2012 | $36.12 | $40.90 |
| November 2012 | $34.69 | $39.28 |
| October 2012 | $32.29 | $36.56 |
| September 2012 | $31.80 | $36.01 |
| August 2012 | $33.15 | $37.54 |
| July 2012 | $30.44 | $34.47 |
| June 2012 | $33 | $37.37 |
| May 2012 | $34.02 | $38.52 |
| April 2012 | $36.57 | $41.41 |
| March 2012 | $36.30 | $41.10 |
| February 2012 | $33.39 | $37.81 |
| January 2012 | $31.18 | $35.31 |
| December 2011 | $29.12 | $32.98 |
| November 2011 | $29.56 | $33.47 |
| October 2011 | $30.41 | $34.44 |
| September 2011 | $26.21 | $29.68 |
| August 2011 | $34.28 | $38.82 |
| July 2011 | $40.84 | $46.24 |
| June 2011 | $42.45 | $48.07 |
| May 2011 | $40.25 | $45.58 |
| April 2011 | $35.40 | $40.08 |
| March 2011 | $32.07 | $36.32 |
| February 2011 | $35.04 | $39.68 |
| January 2011 | $36.66 | $41.51 |
| December 2010 | $36.70 | $41.56 |
| November 2010 | $32.37 | $36.65 |
| October 2010 | $31.03 | $35.14 |
| September 2010 | $27.62 | $31.28 |
| August 2010 | $24.12 | $27.31 |
| July 2010 | $26.45 | $29.95 |
| June 2010 | $24.86 | $28.15 |
| May 2010 | $27.89 | $31.58 |
| April 2010 | $27.89 | $31.58 |
| March 2010 | $25.68 | $29.08 |
| February 2010 | $24.44 | $27.68 |
| January 2010 | $21.50 | $24.35 |
| December 2009 | $23.32 | $26.41 |
| November 2009 | $20.26 | $22.94 |
| October 2009 | $19.94 | $22.58 |
| September 2009 | $20.19 | $22.86 |
| August 2009 | $19 | $21.52 |
| July 2009 | $15.74 | $17.82 |
| June 2009 | $15.90 | $18.01 |
| May 2009 | $15.55 | $17.61 |
| April 2009 | $14.09 | $15.96 |
| March 2009 | $15.10 | $17.10 |
| February 2009 | $14.53 | $16.45 |
| January 2009 | $16.16 | $18.30 |
| December 2008 | $19.02 | $21.54 |
| November 2008 | $16.49 | $18.67 |
| October 2008 | $19.61 | $22.21 |
| September 2008 | $32.82 | $37.16 |
| August 2008 | $37.22 | $42.15 |
| July 2008 | $31.80 | $36.01 |
| June 2008 | $32.98 | $37.34 |
| May 2008 | $35.41 | $40.10 |
| April 2008 | $32.06 | $36.30 |
| March 2008 | $27.54 | $31.19 |
| February 2008 | $26.08 | $29.53 |
| January 2008 | $26.38 | $29.87 |
| December 2007 | $27.07 | $30.65 |
| November 2007 | $27.02 | $30.60 |
| October 2007 | $36.22 | $41.01 |
| September 2007 | $35.85 | $40.60 |
| August 2007 | $36.90 | $41.79 |
| July 2007 | $34.78 | $39.38 |
| June 2007 | $37.79 | $42.79 |
| May 2007 | $36.68 | $41.54 |
| April 2007 | $33.26 | $37.66 |
| March 2007 | $31.84 | $36.05 |
| February 2007 | $33.52 | $37.96 |
| January 2007 | $29.19 | $33.05 |
| December 2006 | $29.33 | $33.21 |
| November 2006 | $30.80 | $34.88 |
| October 2006 | $28.26 | $32 |
| September 2006 | $26.55 | $30.06 |
| August 2006 | $27.76 | $31.44 |
| July 2006 | $27.62 | $31.28 |
| June 2006 | $29.67 | $33.60 |
| May 2006 | $30.70 | $34.76 |
| April 2006 | $32.57 | $36.88 |
| March 2006 | $30.29 | $34.30 |
| February 2006 | $28.94 | $32.77 |
| January 2006 | $27.09 | $30.68 |
| December 2005 | $23.80 | $26.95 |
| November 2005 | $25.48 | $28.85 |
| October 2005 | $24.64 | $27.90 |
| September 2005 | $29.75 | $33.69 |
| August 2005 | $30.38 | $34.40 |
| July 2005 | $26.85 | $30.40 |
| June 2005 | $25.50 | $28.87 |
| May 2005 | $23.91 | $27.07 |
| April 2005 | $22.21 | $25.15 |
| March 2005 | $24.28 | $27.50 |
| February 2005 | $24.66 | $27.93 |
| January 2005 | $23.54 | $26.65 |
| December 2004 | $26.11 | $29.57 |
| November 2004 | $25.38 | $28.74 |
| October 2004 | $19.39 | $21.96 |
| September 2004 | $21.32 | $24.14 |
| August 2004 | $18.51 | $20.96 |
| July 2004 | $21.87 | $24.76 |
| June 2004 | $20.29 | $22.98 |
| May 2004 | $17.08 | $19.34 |
| April 2004 | $17.48 | $19.80 |
| March 2004 | $16.71 | $18.92 |
| February 2004 | $17.31 | $19.60 |
| January 2004 | $15.75 | $17.83 |
| December 2003 | $12.32 | $13.95 |
| November 2003 | $8.75 | $9.91 |
| October 2003 | $8.93 | $10.11 |
| September 2003 | $8.52 | $9.65 |
| August 2003 | $9.37 | $10.61 |
| July 2003 | $8.96 | $10.15 |
| June 2003 | $9.44 | $10.69 |
| May 2003 | $7.48 | $8.47 |
| April 2003 | $5.82 | $6.59 |
| March 2003 | $3.52 | $3.98 |
| February 2003 | $3.52 | $3.99 |
| January 2003 | $3.52 | $3.98 |
| December 2002 | $3.53 | $4 |
| November 2002 | $3.22 | $3.65 |
| October 2002 | $2.55 | $2.89 |
| September 2002 | $3.03 | $3.43 |
| August 2002 | $3.48 | $3.94 |
| July 2002 | $4.94 | $5.59 |
| June 2002 | $4.64 | $5.25 |
| May 2002 | $5.43 | $6.15 |
NPO
List: Contenders
Price: $149.38
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.80%
Payout Ratio: -59.41%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.51 USD
P/E Ratio: -76.80
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 77500
Ebitda: 43.4 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 3.57%
DGR5: 3.71%