Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
379.26
-0.96 (-0.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026375.00379.56365.00379.26379.26-0.25%1,324,190
Jun 25, 2026372.88385.91369.43380.22380.223.60%300,901
Jun 24, 2026367.17374.25363.11367.00367.00-0.10%354,182
Jun 23, 2026375.00383.73363.51367.37367.37-5.23%374,225
Jun 22, 2026383.57390.42377.01387.65387.652.11%204,380
Jun 18, 2026371.21383.55369.77379.65379.654.41%498,524
Jun 17, 2026361.15367.61359.15363.62363.621.52%272,614
Jun 16, 2026356.11361.50352.63358.19358.191.84%276,812
Jun 15, 2026342.80352.57342.80351.71351.715.11%231,520
Jun 12, 2026339.22341.95331.53334.60334.60-0.12%235,504
Jun 11, 2026327.74339.30324.52335.01335.014.14%180,659
Jun 10, 2026329.81341.54321.34321.70321.70-2.35%180,289
Jun 9, 2026327.74335.71314.87329.43329.432.05%249,678
Jun 8, 2026318.25324.19314.58322.82322.823.42%213,651
Jun 5, 2026313.37318.51309.57312.14312.14-1.66%181,911
Jun 4, 2026316.17320.76313.86317.41317.410.07%168,631
Jun 3, 2026315.18320.84313.34317.20317.200.42%175,060
Jun 2, 2026306.87317.24304.19316.20315.883.49%156,004
Jun 1, 2026302.17306.15292.52305.54305.23-0.47%131,654
May 29, 2026312.86316.03305.22306.99306.68-2.28%203,640
May 28, 2026318.02318.07308.29314.16313.84-0.71%122,397
May 27, 2026319.58321.40312.73316.42316.10-0.53%120,468
May 26, 2026311.33318.33311.18318.11317.793.20%102,407
May 22, 2026306.00310.33299.86308.25307.941.78%166,891
May 21, 2026302.44305.81295.18302.86302.55-0.85%196,533
May 20, 2026301.19305.83297.26305.45305.142.23%185,349
May 19, 2026302.40303.76294.00298.80298.50-2.57%318,612
May 18, 2026311.88313.37303.88306.67306.36-1.63%254,543
May 15, 2026313.56318.00308.47311.74311.42-3.58%193,116
May 14, 2026321.35326.98318.18323.30322.971.74%277,029
May 13, 2026311.95318.48304.00317.78317.462.44%243,125
May 12, 2026314.72315.67303.11310.20309.89-1.55%206,578
May 11, 2026310.16318.90304.58315.08314.761.90%253,573
May 8, 2026303.59311.19299.30309.22308.912.81%268,393
May 7, 2026309.18310.13297.04300.76300.46-1.85%187,270
May 6, 2026306.76309.93298.57306.42306.112.11%186,351
May 5, 2026285.17304.59272.41300.10299.803.66%346,064
May 4, 2026285.07289.86275.89289.51289.221.25%311,374
May 1, 2026291.79292.62283.06285.94285.65-1.92%206,450
Apr 30, 2026282.41292.71282.19291.55291.253.81%321,565
Apr 29, 2026284.68287.31277.94280.84280.56-2.48%274,939
Apr 28, 2026291.25293.68286.89287.98287.69-1.75%220,630
Apr 27, 2026295.97300.67286.86293.12292.82-0.47%260,754
Apr 24, 2026289.38297.42284.54294.49294.191.98%316,206
Apr 23, 2026286.93290.36283.00288.78288.491.75%220,925
Apr 22, 2026285.76285.76278.88283.80283.510.64%193,241
Apr 21, 2026282.29286.02278.38282.00281.71-0.49%210,461
Apr 20, 2026280.46284.40278.72283.38283.090.61%197,705
Apr 17, 2026277.15284.72273.34281.67281.383.65%205,124
Apr 16, 2026264.97272.51264.57271.75271.472.27%257,044
Apr 15, 2026276.13276.13260.89265.72265.45-4.47%386,519
Apr 14, 2026285.66285.66277.84278.15277.87-2.42%296,234
Apr 13, 2026277.22285.06273.08285.06284.772.51%363,966
Apr 10, 2026280.94280.94276.51278.07277.79-0.27%269,979
Apr 9, 2026272.40282.92272.40278.81278.531.83%298,118
Apr 8, 2026269.14276.70269.10273.80273.527.54%291,612
Apr 7, 2026252.40256.89249.86254.61254.350.33%364,153
Apr 6, 2026250.73254.03245.42253.77253.510.62%278,557
Apr 2, 2026248.06255.13244.71252.21251.95-0.78%307,632
Apr 1, 2026252.63260.98252.63254.20253.941.42%242,468
Mar 31, 2026245.09251.08241.06250.65250.404.24%306,612
Mar 30, 2026250.14254.48238.10240.45240.21-2.84%264,310
Mar 27, 2026247.42251.91244.17247.47247.22-0.69%319,080
Mar 26, 2026254.29256.50246.90249.19248.94-3.06%166,273
Mar 25, 2026261.59263.18254.88257.06256.80-0.05%163,938
Mar 24, 2026250.89262.39250.59257.18256.921.47%130,484
Mar 23, 2026255.73260.12250.70253.45253.192.21%316,001
Mar 20, 2026251.27252.29243.63247.96247.71-1.10%437,331
Mar 19, 2026246.40254.23243.43250.71250.460.05%174,086
Mar 18, 2026255.34256.62250.11250.59250.34-1.26%268,834
Mar 17, 2026248.49254.11246.21253.79253.532.61%139,388
Mar 16, 2026245.47249.10241.32247.34247.092.75%192,162
Mar 13, 2026246.12252.86233.71240.71240.47-1.54%296,427
Mar 12, 2026251.05253.26243.99244.47244.22-3.94%172,254
Mar 11, 2026251.96256.60246.17254.49254.23-0.13%189,983
Mar 10, 2026248.30260.49247.80254.81254.552.05%280,821
Mar 9, 2026240.86250.50239.12249.70249.451.24%422,691
Mar 6, 2026249.44253.42244.81246.65246.40-4.16%200,197
Mar 5, 2026258.25262.45252.94257.35257.09-2.03%194,505
Mar 4, 2026259.32262.82254.53262.67262.402.44%158,742
Mar 3, 2026252.85258.10249.17256.73256.15-2.77%137,249
Mar 2, 2026254.89265.94252.30264.05263.452.09%140,191
Feb 27, 2026253.36259.16248.57258.65258.070.52%227,577
Feb 26, 2026268.59271.07255.65257.30256.72-3.54%311,179
Feb 25, 2026277.59283.74266.41266.75266.15-4.05%216,989
Feb 24, 2026277.50281.20275.06278.00277.370.96%195,921
Feb 23, 2026273.50278.02271.72275.37274.750.29%162,805
Feb 20, 2026277.11280.81269.16274.57273.95-1.05%345,261
Feb 19, 2026271.01280.81271.01277.49276.862.30%191,068
Feb 18, 2026258.36286.35258.36271.26270.650.70%312,384
Feb 17, 2026269.70273.60267.90269.38268.77-1.19%186,485
Feb 13, 2026274.36275.89267.89272.63272.010.52%131,496
Feb 12, 2026281.87286.09270.58271.21270.60-2.15%322,037
Feb 11, 2026275.89278.84270.77277.17276.542.14%285,725
Feb 10, 2026271.84275.72270.23271.35270.74-0.03%221,004
Feb 9, 2026267.57273.58264.85271.42270.811.44%352,669
Feb 6, 2026259.78270.18258.01267.57266.974.61%299,870
Feb 5, 2026250.97257.55250.97255.78255.201.11%199,931
Feb 4, 2026246.65255.02246.65252.97252.403.05%325,664
Feb 3, 2026242.94248.87240.90245.49244.940.22%309,802