Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
178.18
+3.84 (2.20%)
Nov 21, 2024, 1:13 PM EST - Market open

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024173.50174.75171.13174.34174.340.48%186,173
Nov 19, 2024167.81174.01166.40173.50173.502.05%166,928
Nov 18, 2024165.41170.53164.98170.01170.012.55%116,305
Nov 15, 2024165.21166.01163.51165.78165.781.31%167,478
Nov 14, 2024163.95164.61161.36163.64163.640.60%92,256
Nov 13, 2024164.00166.09162.36162.67162.67-0.35%58,027
Nov 12, 2024165.00166.71162.85163.24163.24-1.66%91,248
Nov 11, 2024166.14167.41164.88166.00166.001.49%103,229
Nov 8, 2024162.77166.08162.65163.56163.560.01%128,582
Nov 7, 2024164.64165.62162.87163.54163.54-1.39%116,004
Nov 6, 2024158.00171.17158.00165.85165.8511.50%258,300
Nov 5, 2024138.00150.94136.68148.75148.751.44%208,137
Nov 4, 2024146.31149.11145.97146.64146.64-0.46%210,729
Nov 1, 2024145.93148.45145.48147.32147.321.17%92,641
Oct 31, 2024147.25148.98145.60145.61145.61-1.61%82,344
Oct 30, 2024148.47150.75147.62147.99147.99-0.87%105,793
Oct 29, 2024147.39149.84146.61149.29149.29-0.05%82,051
Oct 28, 2024150.41150.89148.71149.37149.370.34%56,387
Oct 25, 2024151.00152.56148.12148.86148.86-0.29%31,613
Oct 24, 2024149.26149.43147.11149.29149.290.36%59,483
Oct 23, 2024148.40149.85146.58148.75148.75-0.41%56,766
Oct 22, 2024151.61152.26148.95149.36149.36-2.04%75,604
Oct 21, 2024156.32156.32152.08152.47152.47-2.50%61,966
Oct 18, 2024158.97158.97155.43156.38156.38-1.13%57,728
Oct 17, 2024157.54158.42156.15158.17158.170.73%53,274
Oct 16, 2024152.03158.73151.50157.03157.032.35%147,183
Oct 15, 2024161.00162.99150.92153.42153.42-4.83%198,693
Oct 14, 2024161.00162.26159.60161.20161.20-0.29%56,225
Oct 11, 2024159.23162.50159.23161.67161.672.32%55,609
Oct 10, 2024159.18159.20156.50158.00158.00-2.30%68,148
Oct 9, 2024159.45163.57159.45161.72161.720.78%56,348
Oct 8, 2024162.31162.91160.38160.47160.47-0.42%63,753
Oct 7, 2024156.48161.67155.20161.14161.142.08%70,514
Oct 4, 2024159.35159.35157.65157.85157.851.20%47,781
Oct 3, 2024157.41157.50155.06155.98155.98-1.88%57,135
Oct 2, 2024157.83160.71157.83158.97158.970.33%75,541
Oct 1, 2024161.50161.50158.04158.45158.45-2.30%67,297
Sep 30, 2024160.54162.48159.36162.18162.180.23%63,973
Sep 27, 2024163.25165.84160.90161.80161.800.60%73,415
Sep 26, 2024160.87162.84160.25160.83160.831.75%71,634
Sep 25, 2024160.00160.00157.50158.07158.07-0.98%57,558
Sep 24, 2024159.85160.39158.96159.64159.640.67%41,061
Sep 23, 2024160.43161.56158.14158.57158.57-0.48%65,687
Sep 20, 2024161.18162.83158.41159.34159.34-1.86%337,064
Sep 19, 2024161.62162.59159.18162.36162.363.57%76,958
Sep 18, 2024156.16161.99155.21156.77156.77-0.25%85,066
Sep 17, 2024156.04159.55154.42157.17157.171.68%108,752
Sep 16, 2024154.31155.14151.99154.57154.570.58%63,509
Sep 13, 2024151.24154.51150.90153.68153.683.40%70,244
Sep 12, 2024148.10149.07146.49148.62148.621.36%42,607
Sep 11, 2024144.30146.89141.86146.62146.620.67%73,110
Sep 10, 2024147.01147.01143.66145.64145.640.08%72,059
Sep 9, 2024145.18146.55142.98145.53145.530.04%119,913
Sep 6, 2024147.31149.64145.43145.47145.47-1.66%83,373
Sep 5, 2024148.91148.91146.06147.92147.92-0.04%70,491
Sep 4, 2024150.00151.27147.90147.98147.98-2.16%102,014
Sep 3, 2024158.50158.50150.22151.25150.94-5.96%74,164
Aug 30, 2024159.70161.17158.16160.83160.511.20%64,891
Aug 29, 2024159.96160.85156.96158.92158.600.68%58,348
Aug 28, 2024156.96158.99156.23157.85157.530.04%54,892
Aug 27, 2024159.27159.27156.21157.79157.47-1.39%53,422
Aug 26, 2024161.25163.59159.89160.01159.69-0.21%56,472
Aug 23, 2024155.86162.88155.75160.34160.023.67%80,873
Aug 22, 2024155.71156.42154.49154.67154.36-1.03%52,912
Aug 21, 2024153.66156.28152.83156.28155.962.42%41,042
Aug 20, 2024153.93154.08151.57152.58152.27-1.24%47,977
Aug 19, 2024152.80155.01152.30154.49154.181.11%70,817
Aug 16, 2024153.28155.47151.37152.80152.49-0.37%67,461
Aug 15, 2024151.00155.38150.99153.37153.061.61%63,084
Aug 14, 2024152.24152.24148.72150.94150.64-0.34%56,550
Aug 13, 2024147.61151.90146.34151.46151.153.39%73,466
Aug 12, 2024149.99150.48145.93146.50146.20-1.99%60,936
Aug 9, 2024150.75151.32148.86149.48149.18-1.12%91,004
Aug 8, 2024149.69151.93149.20151.18150.872.38%104,496
Aug 7, 2024155.64155.64147.66147.67147.37-3.10%170,768
Aug 6, 2024149.51156.33148.60152.39152.084.36%156,447
Aug 5, 2024145.52148.00143.13146.02145.73-4.79%213,187
Aug 2, 2024154.64155.86152.36153.37153.06-5.76%118,782
Aug 1, 2024170.11172.80160.67162.74162.41-4.80%91,096
Jul 31, 2024170.44176.13168.67170.94170.591.18%111,419
Jul 30, 2024172.07172.66168.74168.94168.60-0.93%61,085
Jul 29, 2024171.80173.33168.91170.53170.19-0.57%80,325
Jul 26, 2024171.29173.06170.14171.51171.162.59%56,908
Jul 25, 2024163.89172.15162.55167.18166.842.11%96,626
Jul 24, 2024168.16170.51162.88163.72163.39-4.17%137,288
Jul 23, 2024163.69171.63160.87170.84170.493.46%82,280
Jul 22, 2024162.37165.52160.74165.12164.791.87%87,265
Jul 19, 2024161.99162.55159.53162.09161.760.06%83,327
Jul 18, 2024165.89168.79161.44161.99161.66-3.15%155,482
Jul 17, 2024167.92171.10167.22167.26166.92-1.63%104,044
Jul 16, 2024161.03171.35160.49170.04169.706.60%141,350
Jul 15, 2024155.90161.25155.90159.51159.192.98%97,635
Jul 12, 2024155.00157.79154.29154.90154.591.13%67,040
Jul 11, 2024150.09154.50149.23153.17152.864.41%78,025
Jul 10, 2024144.43147.21143.92146.70146.402.40%40,520
Jul 9, 2024144.86144.86142.86143.26142.97-1.10%41,950
Jul 8, 2024145.17145.79143.73144.85144.561.01%41,293
Jul 5, 2024143.53143.95141.79143.40143.11-0.94%44,127
Jul 3, 2024144.74146.08142.25144.76144.470.86%29,287
Jul 2, 2024141.73144.61141.73143.53143.241.27%52,492