Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	215.21	217.81	208.23	208.40	208.40	-0.62%	175,767
Nov 19, 2025	203.16	210.07	202.18	209.70	209.70	3.53%	187,667
Nov 18, 2025	206.43	206.43	202.00	202.55	202.55	-1.06%	131,382
Nov 17, 2025	209.41	210.49	204.15	204.73	204.73	-2.44%	127,048
Nov 14, 2025	206.86	212.50	206.56	209.86	209.86	-0.38%	188,761
Nov 13, 2025	218.19	220.04	209.43	210.65	210.65	-3.85%	218,786
Nov 12, 2025	215.74	223.27	215.33	219.09	219.09	2.34%	248,711
Nov 11, 2025	214.50	217.48	212.71	214.09	214.09	-0.25%	179,053
Nov 10, 2025	214.82	218.94	210.62	214.62	214.62	0.73%	245,144
Nov 7, 2025	211.26	214.95	209.00	213.07	213.07	0.17%	194,042
Nov 6, 2025	227.00	231.13	212.52	212.70	212.70	-6.49%	209,394
Nov 5, 2025	220.21	229.20	217.65	227.47	227.47	3.48%	168,142
Nov 4, 2025	245.17	248.88	216.94	219.82	219.82	-6.01%	225,163
Nov 3, 2025	231.99	234.34	222.73	233.87	233.87	0.80%	258,302
Oct 31, 2025	223.77	235.00	223.32	232.01	232.01	2.68%	411,663
Oct 30, 2025	227.00	230.78	223.80	225.95	225.95	-0.59%	204,784
Oct 29, 2025	227.44	231.67	224.47	227.28	227.28	0.48%	285,751
Oct 28, 2025	228.26	229.18	222.24	226.19	226.19	-1.56%	171,769
Oct 27, 2025	236.79	236.79	229.45	229.78	229.78	-1.55%	216,099
Oct 24, 2025	233.77	235.24	231.87	233.39	233.39	0.69%	110,017
Oct 23, 2025	230.88	233.39	227.65	231.80	231.80	1.17%	158,180
Oct 22, 2025	231.86	233.09	226.94	229.13	229.13	-1.16%	171,462
Oct 21, 2025	233.08	236.07	228.94	231.82	231.82	-0.94%	92,037
Oct 20, 2025	230.13	235.91	229.91	234.03	234.03	2.29%	81,546
Oct 17, 2025	227.01	230.84	223.64	228.78	228.78	-0.15%	208,679
Oct 16, 2025	228.88	231.36	227.94	229.12	229.12	0.02%	198,937
Oct 15, 2025	229.33	231.48	223.79	229.07	229.07	1.08%	182,018
Oct 14, 2025	218.19	227.61	216.82	226.63	226.63	2.68%	199,523
Oct 13, 2025	221.56	224.65	216.24	220.71	220.71	2.60%	246,998
Oct 10, 2025	221.61	222.32	212.92	215.12	215.12	-1.86%	320,755
Oct 9, 2025	223.62	224.09	218.60	219.20	219.20	-2.18%	172,281
Oct 8, 2025	224.38	229.93	221.69	224.08	224.08	0.30%	242,585
Oct 7, 2025	234.03	234.95	221.90	223.42	223.42	-4.32%	209,065
Oct 6, 2025	229.19	234.06	226.66	233.51	233.51	2.31%	233,470
Oct 3, 2025	228.61	234.63	227.61	228.23	228.23	0.02%	272,270
Oct 2, 2025	229.75	232.54	225.89	228.19	228.19	-0.32%	178,343
Oct 1, 2025	222.68	231.00	220.69	228.92	228.92	1.29%	185,874
Sep 30, 2025	220.40	226.22	218.85	226.00	226.00	2.54%	239,216
Sep 29, 2025	222.89	222.95	218.60	220.40	220.40	-0.73%	199,349
Sep 26, 2025	221.03	224.00	221.03	222.03	222.03	0.52%	156,002
Sep 25, 2025	217.58	221.70	215.41	220.88	220.88	0.90%	130,018
Sep 24, 2025	223.58	223.99	218.28	218.91	218.91	-2.26%	50,574
Sep 23, 2025	225.09	227.77	222.42	223.98	223.98	-0.49%	82,992
Sep 22, 2025	224.00	225.55	222.27	225.09	225.09	0.06%	91,431
Sep 19, 2025	228.11	228.11	223.78	224.95	224.95	-1.08%	315,860
Sep 18, 2025	219.94	228.32	219.56	227.40	227.40	4.36%	95,279
Sep 17, 2025	219.32	223.84	215.91	217.89	217.89	0.31%	131,718
Sep 16, 2025	222.06	223.00	216.68	217.21	217.21	-2.77%	108,414
Sep 15, 2025	222.48	225.17	220.81	223.40	223.40	0.56%	103,327
Sep 12, 2025	228.60	228.60	221.62	222.16	222.16	-2.80%	105,914