Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
280.84
-7.14 (-2.48%)
At close: Apr 29, 2026, 4:00 PM EDT
280.84
0.00 (0.00%)
After-hours: Apr 29, 2026, 7:00 PM EDT

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026284.68287.31277.94280.84280.84-2.48%272,820
Apr 28, 2026291.25293.68286.89287.98287.98-1.75%219,190
Apr 27, 2026295.97300.67286.86293.12293.12-0.47%260,754
Apr 24, 2026289.38297.42284.54294.49294.491.98%310,644
Apr 23, 2026286.93290.36283.00288.78288.781.75%220,925
Apr 22, 2026285.76285.76278.88283.80283.800.64%188,330
Apr 21, 2026282.29286.02278.38282.00282.00-0.49%210,245
Apr 20, 2026280.46284.40278.72283.38283.380.61%197,692
Apr 17, 2026277.15284.72273.34281.67281.673.65%204,955
Apr 16, 2026264.97272.51264.57271.75271.752.27%257,038
Apr 15, 2026276.13276.13260.89265.72265.72-4.47%386,519
Apr 14, 2026285.66285.66277.84278.15278.15-2.42%295,899
Apr 13, 2026277.22285.06273.08285.06285.062.51%363,966
Apr 10, 2026280.94280.94276.51278.07278.07-0.27%269,978
Apr 9, 2026272.40282.92272.40278.81278.811.83%287,305
Apr 8, 2026269.14276.70269.10273.80273.807.54%291,606
Apr 7, 2026252.40256.89249.86254.61254.610.33%364,096
Apr 6, 2026250.73254.03245.42253.77253.770.62%278,557
Apr 2, 2026248.06255.13244.71252.21252.21-0.78%307,632
Apr 1, 2026252.63260.98252.63254.20254.201.42%242,468
Mar 31, 2026245.09251.08241.06250.65250.654.24%306,612
Mar 30, 2026250.14254.48238.10240.45240.45-2.84%264,310
Mar 27, 2026247.42251.91244.17247.47247.47-0.69%319,079
Mar 26, 2026254.29256.50246.90249.19249.19-3.06%166,265
Mar 25, 2026261.59263.18254.88257.06257.06-0.05%163,938
Mar 24, 2026250.89262.39250.59257.18257.181.47%130,484
Mar 23, 2026255.73260.12250.70253.45253.452.21%316,001
Mar 20, 2026251.27252.29243.63247.96247.96-1.10%431,136
Mar 19, 2026246.40254.23243.43250.71250.710.05%172,820
Mar 18, 2026255.34256.62250.11250.59250.59-1.26%268,834
Mar 17, 2026248.49254.11246.21253.79253.792.61%139,388
Mar 16, 2026245.47249.10241.32247.34247.342.75%192,162
Mar 13, 2026246.12252.86233.71240.71240.71-1.54%296,422
Mar 12, 2026251.05253.26243.99244.47244.47-3.94%172,254
Mar 11, 2026251.96256.60246.17254.49254.49-0.13%189,980
Mar 10, 2026248.30260.49247.80254.81254.812.05%280,821
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