Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
226.64
+0.81 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.75 | 226.69 | 222.08 | 226.64 | 226.64 | 0.36% | 128,230 |
| Dec 4, 2025 | 223.33 | 228.12 | 222.04 | 225.83 | 225.83 | 0.24% | 177,378 |
| Dec 3, 2025 | 220.90 | 225.69 | 219.99 | 225.28 | 225.28 | 2.25% | 135,792 |
| Dec 2, 2025 | 221.09 | 222.30 | 218.52 | 220.32 | 220.01 | 0.92% | 136,357 |
| Dec 1, 2025 | 220.40 | 223.08 | 217.78 | 218.32 | 218.01 | -2.03% | 162,842 |
| Nov 28, 2025 | 225.74 | 225.74 | 221.53 | 222.85 | 222.54 | -0.21% | 87,711 |
| Nov 26, 2025 | 223.32 | 227.15 | 222.73 | 223.33 | 223.02 | -0.62% | 302,413 |
| Nov 25, 2025 | 218.12 | 227.58 | 218.12 | 224.72 | 224.40 | 2.88% | 154,800 |
| Nov 24, 2025 | 216.28 | 221.15 | 213.65 | 218.43 | 218.12 | 1.28% | 142,459 |
| Nov 21, 2025 | 210.37 | 217.51 | 209.10 | 215.67 | 215.37 | 3.49% | 203,396 |
| Nov 20, 2025 | 215.21 | 217.81 | 208.23 | 208.40 | 208.11 | -0.62% | 175,797 |
| Nov 19, 2025 | 203.16 | 210.07 | 202.18 | 209.70 | 209.40 | 3.53% | 187,667 |
| Nov 18, 2025 | 206.43 | 206.43 | 202.00 | 202.55 | 202.26 | -1.06% | 131,382 |
| Nov 17, 2025 | 209.41 | 210.49 | 204.15 | 204.73 | 204.44 | -2.44% | 127,048 |
| Nov 14, 2025 | 206.86 | 212.50 | 206.56 | 209.86 | 209.56 | -0.38% | 188,761 |
| Nov 13, 2025 | 218.19 | 220.04 | 209.43 | 210.65 | 210.35 | -3.85% | 218,786 |
| Nov 12, 2025 | 215.74 | 223.27 | 215.33 | 219.09 | 218.78 | 2.34% | 248,711 |
| Nov 11, 2025 | 214.50 | 217.48 | 212.71 | 214.09 | 213.79 | -0.25% | 179,053 |
| Nov 10, 2025 | 214.82 | 218.94 | 210.62 | 214.62 | 214.32 | 0.73% | 245,144 |
| Nov 7, 2025 | 211.26 | 214.95 | 209.00 | 213.07 | 212.77 | 0.17% | 194,042 |
| Nov 6, 2025 | 227.00 | 231.13 | 212.52 | 212.70 | 212.40 | -6.49% | 209,394 |
| Nov 5, 2025 | 220.21 | 229.20 | 217.65 | 227.47 | 227.15 | 3.48% | 168,142 |
| Nov 4, 2025 | 245.17 | 248.88 | 216.94 | 219.82 | 219.51 | -6.01% | 225,163 |
| Nov 3, 2025 | 231.99 | 234.34 | 222.73 | 233.87 | 233.54 | 0.80% | 258,302 |
| Oct 31, 2025 | 223.77 | 235.00 | 223.32 | 232.01 | 231.68 | 2.68% | 411,663 |
| Oct 30, 2025 | 227.00 | 230.78 | 223.80 | 225.95 | 225.63 | -0.59% | 204,784 |
| Oct 29, 2025 | 227.44 | 231.67 | 224.47 | 227.28 | 226.96 | 0.48% | 285,751 |
| Oct 28, 2025 | 228.26 | 229.18 | 222.24 | 226.19 | 225.87 | -1.56% | 171,769 |
| Oct 27, 2025 | 236.79 | 236.79 | 229.45 | 229.78 | 229.46 | -1.55% | 216,099 |
| Oct 24, 2025 | 233.77 | 235.24 | 231.87 | 233.39 | 233.06 | 0.69% | 110,017 |
| Oct 23, 2025 | 230.88 | 233.39 | 227.65 | 231.80 | 231.47 | 1.17% | 158,180 |
| Oct 22, 2025 | 231.86 | 233.09 | 226.94 | 229.13 | 228.81 | -1.16% | 171,462 |
| Oct 21, 2025 | 233.08 | 236.07 | 228.94 | 231.82 | 231.49 | -0.94% | 92,037 |
| Oct 20, 2025 | 230.13 | 235.91 | 229.91 | 234.03 | 233.70 | 2.29% | 81,546 |
| Oct 17, 2025 | 227.01 | 230.84 | 223.64 | 228.78 | 228.46 | -0.15% | 208,679 |
| Oct 16, 2025 | 228.88 | 231.36 | 227.94 | 229.12 | 228.80 | 0.02% | 198,937 |
| Oct 15, 2025 | 229.33 | 231.48 | 223.79 | 229.07 | 228.75 | 1.08% | 182,018 |
| Oct 14, 2025 | 218.19 | 227.61 | 216.82 | 226.63 | 226.31 | 2.68% | 199,523 |
| Oct 13, 2025 | 221.56 | 224.65 | 216.24 | 220.71 | 220.40 | 2.60% | 246,998 |
| Oct 10, 2025 | 221.61 | 222.32 | 212.92 | 215.12 | 214.82 | -1.86% | 320,755 |
| Oct 9, 2025 | 223.62 | 224.09 | 218.60 | 219.20 | 218.89 | -2.18% | 172,281 |
| Oct 8, 2025 | 224.38 | 229.93 | 221.69 | 224.08 | 223.76 | 0.30% | 242,585 |
| Oct 7, 2025 | 234.03 | 234.95 | 221.90 | 223.42 | 223.11 | -4.32% | 209,065 |
| Oct 6, 2025 | 229.19 | 234.06 | 226.66 | 233.51 | 233.18 | 2.31% | 233,470 |
| Oct 3, 2025 | 228.61 | 234.63 | 227.61 | 228.23 | 227.91 | 0.02% | 272,270 |
| Oct 2, 2025 | 229.75 | 232.54 | 225.89 | 228.19 | 227.87 | -0.32% | 178,343 |
| Oct 1, 2025 | 222.68 | 231.00 | 220.69 | 228.92 | 228.60 | 1.29% | 185,874 |
| Sep 30, 2025 | 220.40 | 226.22 | 218.85 | 226.00 | 225.68 | 2.54% | 239,216 |
| Sep 29, 2025 | 222.89 | 222.95 | 218.60 | 220.40 | 220.09 | -0.73% | 199,349 |
| Sep 26, 2025 | 221.03 | 224.00 | 221.03 | 222.03 | 221.72 | 0.52% | 156,002 |
| Sep 25, 2025 | 217.58 | 221.70 | 215.41 | 220.88 | 220.57 | 0.90% | 130,018 |
| Sep 24, 2025 | 223.58 | 223.99 | 218.28 | 218.91 | 218.60 | -2.26% | 50,574 |
| Sep 23, 2025 | 225.09 | 227.77 | 222.42 | 223.98 | 223.66 | -0.49% | 82,992 |
| Sep 22, 2025 | 224.00 | 225.55 | 222.27 | 225.09 | 224.77 | 0.06% | 91,431 |
| Sep 19, 2025 | 228.11 | 228.11 | 223.78 | 224.95 | 224.63 | -1.08% | 315,860 |
| Sep 18, 2025 | 219.94 | 228.32 | 219.56 | 227.40 | 227.08 | 4.36% | 95,279 |
| Sep 17, 2025 | 219.32 | 223.84 | 215.91 | 217.89 | 217.58 | 0.31% | 131,718 |
| Sep 16, 2025 | 222.06 | 223.00 | 216.68 | 217.21 | 216.90 | -2.77% | 108,414 |
| Sep 15, 2025 | 222.48 | 225.17 | 220.81 | 223.40 | 223.09 | 0.56% | 103,327 |
| Sep 12, 2025 | 228.60 | 228.60 | 221.62 | 222.16 | 221.85 | -2.80% | 105,914 |
| Sep 11, 2025 | 221.19 | 229.06 | 219.79 | 228.57 | 228.25 | 3.41% | 101,228 |
| Sep 10, 2025 | 219.40 | 221.65 | 216.57 | 221.03 | 220.72 | 2.00% | 71,762 |
| Sep 9, 2025 | 221.54 | 221.54 | 215.44 | 216.70 | 216.39 | -2.05% | 81,865 |
| Sep 8, 2025 | 220.06 | 222.75 | 217.92 | 221.24 | 220.93 | 0.84% | 96,388 |
| Sep 5, 2025 | 218.24 | 219.90 | 214.97 | 219.39 | 219.08 | 1.17% | 76,779 |
| Sep 4, 2025 | 212.90 | 217.31 | 212.12 | 216.85 | 216.54 | 2.39% | 94,052 |
| Sep 3, 2025 | 214.07 | 215.61 | 211.28 | 211.78 | 211.48 | -1.61% | 102,616 |
| Sep 2, 2025 | 215.06 | 217.41 | 214.25 | 215.25 | 214.64 | -1.61% | 95,169 |
| Aug 29, 2025 | 227.00 | 227.00 | 218.11 | 218.77 | 218.15 | -3.34% | 104,188 |
| Aug 28, 2025 | 227.96 | 229.34 | 224.85 | 226.34 | 225.70 | 0.06% | 119,778 |
| Aug 27, 2025 | 225.19 | 227.79 | 225.19 | 226.20 | 225.56 | -0.49% | 84,051 |
| Aug 26, 2025 | 225.08 | 228.50 | 225.08 | 227.31 | 226.66 | 1.05% | 101,447 |
| Aug 25, 2025 | 228.00 | 228.34 | 224.88 | 224.95 | 224.31 | -1.12% | 97,204 |
| Aug 22, 2025 | 221.10 | 230.72 | 221.00 | 227.49 | 226.84 | 3.49% | 158,465 |
| Aug 21, 2025 | 220.30 | 223.99 | 219.52 | 219.82 | 219.19 | -1.20% | 164,945 |
| Aug 20, 2025 | 226.12 | 227.64 | 222.45 | 222.48 | 221.85 | -1.80% | 138,625 |
| Aug 19, 2025 | 226.50 | 229.13 | 224.24 | 226.55 | 225.91 | -0.15% | 87,202 |
| Aug 18, 2025 | 222.30 | 227.79 | 222.30 | 226.89 | 226.24 | 1.80% | 91,453 |
| Aug 15, 2025 | 225.29 | 225.40 | 220.94 | 222.87 | 222.24 | -0.74% | 122,348 |
| Aug 14, 2025 | 227.62 | 228.03 | 223.64 | 224.54 | 223.90 | -3.03% | 97,321 |
| Aug 13, 2025 | 229.32 | 231.94 | 226.91 | 231.56 | 230.90 | 1.81% | 115,855 |
| Aug 12, 2025 | 221.15 | 228.22 | 219.38 | 227.45 | 226.80 | 4.29% | 157,965 |
| Aug 11, 2025 | 215.39 | 219.09 | 214.70 | 218.09 | 217.47 | 1.90% | 154,549 |
| Aug 8, 2025 | 217.43 | 219.00 | 212.83 | 214.02 | 213.41 | -0.69% | 101,191 |
| Aug 7, 2025 | 223.85 | 225.17 | 214.80 | 215.50 | 214.89 | -2.44% | 152,357 |
| Aug 6, 2025 | 226.71 | 226.71 | 219.90 | 220.90 | 220.27 | -1.42% | 124,155 |
| Aug 5, 2025 | 215.28 | 229.54 | 214.26 | 224.08 | 223.44 | 4.28% | 287,830 |
| Aug 4, 2025 | 211.07 | 216.18 | 209.50 | 214.88 | 214.27 | 2.37% | 189,311 |
| Aug 1, 2025 | 207.83 | 210.37 | 204.37 | 209.91 | 209.31 | -1.18% | 172,631 |
| Jul 31, 2025 | 210.13 | 214.50 | 210.13 | 212.41 | 211.81 | -0.70% | 90,175 |
| Jul 30, 2025 | 213.70 | 218.93 | 212.65 | 213.90 | 213.29 | -0.38% | 179,268 |
| Jul 29, 2025 | 213.94 | 214.84 | 211.81 | 214.71 | 214.10 | 1.46% | 200,744 |
| Jul 28, 2025 | 207.97 | 212.09 | 204.71 | 211.62 | 211.02 | 1.76% | 102,332 |
| Jul 25, 2025 | 207.40 | 208.55 | 204.97 | 207.97 | 207.38 | 0.89% | 46,910 |
| Jul 24, 2025 | 204.53 | 206.80 | 203.71 | 206.14 | 205.55 | -0.15% | 74,673 |
| Jul 23, 2025 | 202.10 | 207.08 | 202.10 | 206.44 | 205.85 | 2.47% | 83,341 |
| Jul 22, 2025 | 202.35 | 203.58 | 199.73 | 201.47 | 200.90 | -0.52% | 128,813 |
| Jul 21, 2025 | 206.37 | 206.60 | 202.19 | 202.52 | 201.94 | -0.96% | 102,786 |
| Jul 18, 2025 | 206.98 | 206.98 | 203.33 | 204.49 | 203.91 | -0.63% | 71,453 |
| Jul 17, 2025 | 203.75 | 207.31 | 202.76 | 205.79 | 205.20 | 0.91% | 134,044 |