Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
185.14
+0.61 (0.33%)
At close: May 30, 2025, 4:00 PM
185.15
+0.01 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025183.01185.46180.34185.14-0.33%223,038
May 29, 2025182.79184.61180.50184.53184.532.01%540,859
May 28, 2025181.53182.88179.60180.89180.89-0.78%78,938
May 27, 2025178.77182.52177.34182.32182.323.83%87,629
May 23, 2025173.63176.83173.63175.60175.60-1.70%70,260
May 22, 2025179.43181.32177.87178.64178.64-0.97%79,184
May 21, 2025181.97185.18179.46180.39180.39-2.58%154,392
May 20, 2025184.15185.29183.42185.16185.160.10%116,536
May 19, 2025181.20185.09181.16184.97184.970.15%102,511
May 16, 2025181.94185.19180.46184.70184.701.74%118,516
May 15, 2025181.14183.48180.87181.55181.55-0.01%109,167
May 14, 2025184.78185.82181.37181.56181.56-2.65%101,407
May 13, 2025184.03186.96182.88186.50186.502.48%144,804
May 12, 2025184.57185.05180.83181.99181.994.35%144,049
May 9, 2025180.00180.96174.07174.41174.41-3.25%144,322
May 8, 2025176.13181.04175.14180.26180.264.20%180,335
May 7, 2025168.97173.48167.56173.00173.003.94%259,646
May 6, 2025157.78168.91152.95166.45166.456.86%173,142
May 5, 2025155.02157.80155.02155.77155.77-1.20%165,444
May 2, 2025155.30158.82154.40157.66157.663.13%103,466
May 1, 2025150.83155.33147.96152.87152.872.32%125,886
Apr 30, 2025149.43150.85146.48149.40149.40-1.62%163,497
Apr 29, 2025149.40152.73148.70151.86151.860.61%79,136
Apr 28, 2025148.48151.81148.15150.94150.941.20%102,476
Apr 25, 2025148.25149.98147.59149.15149.150.03%106,621
Apr 24, 2025145.38149.64141.79149.10149.102.56%438,435
Apr 23, 2025146.94151.27145.01145.38145.383.00%196,178
Apr 22, 2025139.90143.05138.25141.15141.152.74%93,340
Apr 21, 2025141.37141.37135.86137.38137.38-4.78%104,806
Apr 17, 2025144.35146.02143.27144.28144.280.45%135,982
Apr 16, 2025145.29146.17140.67143.63143.63-2.44%125,141
Apr 15, 2025146.43149.57146.43147.22147.220.51%110,006
Apr 14, 2025149.89149.89144.00146.47146.47-0.44%107,681
Apr 11, 2025143.34147.99140.93147.11147.110.88%87,637
Apr 10, 2025148.73150.70142.94145.82145.82-5.92%120,946
Apr 9, 2025135.85158.90135.85155.00155.0012.92%217,501
Apr 8, 2025146.62147.61133.82137.27137.27-3.28%158,265
Apr 7, 2025135.03147.89133.50141.92141.92-0.61%170,762
Apr 4, 2025141.70144.73134.96142.79142.79-4.15%211,136
Apr 3, 2025154.94155.40147.35148.98148.98-9.67%187,688
Apr 2, 2025156.91165.57156.91164.92164.923.16%118,462
Apr 1, 2025161.74162.46157.64159.87159.87-1.19%118,918
Mar 31, 2025161.35164.06155.96161.79161.79-0.89%444,824
Mar 28, 2025174.01175.33162.85163.24163.24-6.45%119,100
Mar 27, 2025174.60176.04171.70174.49174.490.07%122,360
Mar 26, 2025180.58181.92173.66174.37174.37-2.85%78,491
Mar 25, 2025179.15180.98178.39179.48179.48-0.22%113,874
Mar 24, 2025175.85180.02175.85179.88179.884.42%76,312
Mar 21, 2025172.82173.26170.16172.26172.26-0.98%237,435
Mar 20, 2025173.50176.28173.09173.97173.97-1.02%72,064