Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
228.23
+0.04 (0.02%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Enpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 221.19 | 229.06 | 219.79 | 228.57 | 228.57 | 3.41% | 101,228 |
| Sep 10, 2025 | 219.40 | 221.65 | 216.57 | 221.03 | 221.03 | 2.00% | 71,762 |
| Sep 9, 2025 | 221.54 | 221.54 | 215.44 | 216.70 | 216.70 | -2.05% | 81,865 |
| Sep 8, 2025 | 220.06 | 222.75 | 217.92 | 221.24 | 221.24 | 0.84% | 96,388 |
| Sep 5, 2025 | 218.24 | 219.90 | 214.97 | 219.39 | 219.39 | 1.17% | 76,779 |
| Sep 4, 2025 | 212.90 | 217.31 | 212.12 | 216.85 | 216.85 | 2.39% | 94,052 |
| Sep 3, 2025 | 214.07 | 215.61 | 211.28 | 211.78 | 211.78 | -1.61% | 102,616 |
| Sep 2, 2025 | 215.06 | 217.41 | 214.25 | 215.25 | 214.94 | -1.61% | 95,169 |
| Aug 29, 2025 | 227.00 | 227.00 | 218.11 | 218.77 | 218.45 | -3.34% | 104,188 |
| Aug 28, 2025 | 227.96 | 229.34 | 224.85 | 226.34 | 226.01 | 0.06% | 119,778 |
| Aug 27, 2025 | 225.19 | 227.79 | 225.19 | 226.20 | 225.87 | -0.49% | 84,051 |
| Aug 26, 2025 | 225.08 | 228.50 | 225.08 | 227.31 | 226.98 | 1.05% | 101,447 |
| Aug 25, 2025 | 228.00 | 228.34 | 224.88 | 224.95 | 224.62 | -1.12% | 97,204 |
| Aug 22, 2025 | 221.10 | 230.72 | 221.00 | 227.49 | 227.16 | 3.49% | 158,465 |
| Aug 21, 2025 | 220.30 | 223.99 | 219.52 | 219.82 | 219.50 | -1.20% | 164,945 |
| Aug 20, 2025 | 226.12 | 227.64 | 222.45 | 222.48 | 222.16 | -1.80% | 138,625 |
| Aug 19, 2025 | 226.50 | 229.13 | 224.24 | 226.55 | 226.22 | -0.15% | 87,202 |
| Aug 18, 2025 | 222.30 | 227.79 | 222.30 | 226.89 | 226.56 | 1.80% | 91,453 |
| Aug 15, 2025 | 225.29 | 225.40 | 220.94 | 222.87 | 222.54 | -0.74% | 122,348 |
| Aug 14, 2025 | 227.62 | 228.03 | 223.64 | 224.54 | 224.21 | -3.03% | 97,321 |
| Aug 13, 2025 | 229.32 | 231.94 | 226.91 | 231.56 | 231.22 | 1.81% | 115,855 |
| Aug 12, 2025 | 221.15 | 228.22 | 219.38 | 227.45 | 227.12 | 4.29% | 157,965 |
| Aug 11, 2025 | 215.39 | 219.09 | 214.70 | 218.09 | 217.77 | 1.90% | 154,549 |
| Aug 8, 2025 | 217.43 | 219.00 | 212.83 | 214.02 | 213.71 | -0.69% | 101,191 |
| Aug 7, 2025 | 223.85 | 225.17 | 214.80 | 215.50 | 215.19 | -2.44% | 152,357 |
| Aug 6, 2025 | 226.71 | 226.71 | 219.90 | 220.90 | 220.58 | -1.42% | 124,155 |
| Aug 5, 2025 | 215.28 | 229.54 | 214.26 | 224.08 | 223.75 | 4.28% | 287,830 |
| Aug 4, 2025 | 211.07 | 216.18 | 209.50 | 214.88 | 214.57 | 2.37% | 189,311 |
| Aug 1, 2025 | 207.83 | 210.37 | 204.37 | 209.91 | 209.60 | -1.18% | 172,631 |
| Jul 31, 2025 | 210.13 | 214.50 | 210.13 | 212.41 | 212.10 | -0.70% | 90,175 |
| Jul 30, 2025 | 213.70 | 218.93 | 212.65 | 213.90 | 213.59 | -0.38% | 179,268 |
| Jul 29, 2025 | 213.94 | 214.84 | 211.81 | 214.71 | 214.40 | 1.46% | 200,744 |
| Jul 28, 2025 | 207.97 | 212.09 | 204.71 | 211.62 | 211.31 | 1.76% | 102,332 |
| Jul 25, 2025 | 207.40 | 208.55 | 204.97 | 207.97 | 207.67 | 0.89% | 46,910 |