Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
249.70
+3.05 (1.24%)
At close: Mar 9, 2026, 4:00 PM EDT
250.23
+0.53 (0.21%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026240.86250.50239.12249.70249.701.24%422,691
Mar 6, 2026249.44253.42244.81246.65246.65-4.16%200,197
Mar 5, 2026258.25262.45252.94257.35257.35-2.03%194,472
Mar 4, 2026259.32262.82254.53262.67262.672.31%157,466
Mar 3, 2026252.85258.10249.17256.73256.41-2.77%137,248
Mar 2, 2026254.89265.94252.30264.05263.722.09%140,191
Feb 27, 2026253.36259.16248.57258.65258.330.52%227,577
Feb 26, 2026268.59271.07255.65257.30256.98-3.54%311,179
Feb 25, 2026277.59283.74266.41266.75266.42-4.05%216,989
Feb 24, 2026277.50281.20275.06278.00277.650.96%195,921
Feb 23, 2026273.50278.02271.72275.37275.030.29%162,805
Feb 20, 2026277.11280.81269.16274.57274.23-1.05%345,261
Feb 19, 2026271.01280.81271.01277.49277.142.30%191,068
Feb 18, 2026258.36286.35258.36271.26270.920.70%312,384
Feb 17, 2026269.70273.60267.90269.38269.04-1.19%186,485
Feb 13, 2026274.36275.89267.89272.63272.290.52%131,496
Feb 12, 2026281.87286.09270.58271.21270.87-2.15%322,037
Feb 11, 2026275.89278.84270.77277.17276.822.14%285,725
Feb 10, 2026271.84275.72270.23271.35271.01-0.03%221,004
Feb 9, 2026267.57273.58264.85271.42271.081.44%352,669
Feb 6, 2026259.78270.18258.01267.57267.244.61%299,870
Feb 5, 2026250.97257.55250.97255.78255.461.11%199,931
Feb 4, 2026246.65255.02246.65252.97252.653.05%325,664
Feb 3, 2026242.94248.87240.90245.49245.180.22%309,802
Feb 2, 2026239.37246.60237.40244.96244.652.59%166,826
Jan 30, 2026236.42241.55234.90238.78238.48-0.51%214,296
Jan 29, 2026235.93240.35235.65240.00239.702.59%194,187
Jan 28, 2026238.74239.26230.00233.93233.64-1.82%195,255
Jan 27, 2026235.11239.25234.24238.26237.960.48%124,883
Jan 26, 2026236.56238.94234.76237.13236.830.85%163,426
Jan 23, 2026237.46240.06232.55235.14234.85-2.15%112,093
Jan 22, 2026241.45243.86237.28240.30240.000.52%136,674
Jan 21, 2026237.14240.02233.01239.06238.762.16%196,771
Jan 20, 2026243.85243.85233.67234.01233.72-3.84%161,545
Jan 16, 2026242.60246.26239.02243.35243.050.67%156,524
Jan 15, 2026232.08242.93231.61241.74241.445.25%219,328
Jan 14, 2026235.09235.16225.58229.69229.40-2.31%210,828
Jan 13, 2026236.79239.00233.63235.12234.83-0.13%138,994
Jan 12, 2026231.58237.64231.16235.42235.130.92%170,976
Jan 9, 2026230.29235.94230.29233.27232.981.54%203,941
Jan 8, 2026220.68230.33220.68229.74229.453.65%145,878
Jan 7, 2026226.46226.46219.13221.66221.38-1.92%141,544
Jan 6, 2026219.49227.01214.10225.99225.711.71%199,956
Jan 5, 2026221.46227.70219.19222.20221.921.36%179,999
Jan 2, 2026213.69219.38213.60219.21218.942.37%107,022
Dec 31, 2025218.48221.15213.80214.13213.86-2.19%134,020
Dec 30, 2025219.60221.46217.84218.93218.66-0.65%150,261
Dec 29, 2025225.74225.74219.83220.37220.10-1.58%144,353
Dec 26, 2025225.07226.43222.43223.90223.62-0.24%123,834
Dec 24, 2025223.72226.14223.25224.44224.160.62%158,032
Dec 23, 2025218.10225.20218.10223.06222.781.96%186,972
Dec 22, 2025209.19219.36208.60218.77218.505.63%269,242
Dec 19, 2025204.70208.84204.25207.11206.850.85%407,175
Dec 18, 2025209.09209.09204.90205.37205.110.09%139,479
Dec 17, 2025215.33216.36203.35205.19204.93-4.78%339,686
Dec 16, 2025218.38220.39213.22215.49215.22-1.16%230,787
Dec 15, 2025221.14222.30216.13218.03217.76-0.34%153,973
Dec 12, 2025225.51225.51217.89218.78218.51-2.56%111,504
Dec 11, 2025221.61225.43219.97224.52224.242.21%106,105
Dec 10, 2025214.20221.13211.56219.67219.402.02%163,966
Dec 9, 2025222.58223.84214.79215.31215.04-3.07%196,583
Dec 8, 2025227.60228.60221.68222.14221.86-1.99%193,082
Dec 5, 2025224.75226.69222.08226.64226.360.36%128,246
Dec 4, 2025223.33228.12222.04225.83225.550.24%177,378
Dec 3, 2025220.90225.69219.99225.28225.002.25%135,855
Dec 2, 2025221.09222.30218.52220.32219.740.92%136,357
Dec 1, 2025220.40223.08217.78218.32217.74-2.03%162,842
Nov 28, 2025225.74225.74221.53222.85222.26-0.21%87,711
Nov 26, 2025223.32227.15222.73223.33222.74-0.62%302,413
Nov 25, 2025218.12227.58218.12224.72224.122.88%154,800
Nov 24, 2025216.28221.15213.65218.43217.851.28%142,459
Nov 21, 2025210.37217.51209.10215.67215.103.49%203,396
Nov 20, 2025215.21217.81208.23208.40207.85-0.62%175,797
Nov 19, 2025203.16210.07202.18209.70209.143.53%187,667
Nov 18, 2025206.43206.43202.00202.55202.01-1.06%131,382
Nov 17, 2025209.41210.49204.15204.73204.19-2.44%127,048
Nov 14, 2025206.86212.50206.56209.86209.30-0.38%188,761
Nov 13, 2025218.19220.04209.43210.65210.09-3.85%218,786
Nov 12, 2025215.74223.27215.33219.09218.512.34%248,711
Nov 11, 2025214.50217.48212.71214.09213.52-0.25%179,053
Nov 10, 2025214.82218.94210.62214.62214.050.73%245,144
Nov 7, 2025211.26214.95209.00213.07212.500.17%194,042
Nov 6, 2025227.00231.13212.52212.70212.14-6.49%209,394
Nov 5, 2025220.21229.20217.65227.47226.873.48%168,142
Nov 4, 2025245.17248.88216.94219.82219.24-6.01%225,163
Nov 3, 2025231.99234.34222.73233.87233.250.80%258,302
Oct 31, 2025223.77235.00223.32232.01231.392.68%411,663
Oct 30, 2025227.00230.78223.80225.95225.35-0.59%204,784
Oct 29, 2025227.44231.67224.47227.28226.680.48%285,751
Oct 28, 2025228.26229.18222.24226.19225.59-1.56%171,769
Oct 27, 2025236.79236.79229.45229.78229.17-1.55%216,099
Oct 24, 2025233.77235.24231.87233.39232.770.69%110,017
Oct 23, 2025230.88233.39227.65231.80231.191.17%158,180
Oct 22, 2025231.86233.09226.94229.13228.52-1.16%171,462
Oct 21, 2025233.08236.07228.94231.82231.21-0.94%92,037
Oct 20, 2025230.13235.91229.91234.03233.412.29%81,546
Oct 17, 2025227.01230.84223.64228.78228.17-0.15%208,679
Oct 16, 2025228.88231.36227.94229.12228.510.02%198,937
Oct 15, 2025229.33231.48223.79229.07228.461.08%182,018
Oct 14, 2025218.19227.61216.82226.63226.032.68%199,523