Skip to main content
logo
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
221.70
+2.49 (1.14%)
Jan 5, 2026, 1:51 PM EST - Market open

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 2026221.46227.70219.19227.30-3.69%61,255
Jan 2, 2026213.69219.38213.60219.21219.212.37%105,222
Dec 31, 2025218.48221.15213.80214.13214.13-2.19%133,934
Dec 30, 2025219.60221.46217.84218.93218.93-0.65%150,261
Dec 29, 2025225.74225.74219.83220.37220.37-1.58%144,341
Dec 26, 2025225.07226.43222.43223.90223.90-0.24%123,834
Dec 24, 2025223.72226.14223.25224.44224.440.62%86,881
Dec 23, 2025218.10225.20218.10223.06223.061.96%182,514
Dec 22, 2025209.19219.36208.60218.77218.775.63%264,845
Dec 19, 2025204.70208.84204.25207.11207.110.85%405,240
Dec 18, 2025209.09209.09204.90205.37205.370.09%139,479
Dec 17, 2025215.33216.36203.35205.19205.19-4.78%339,686
Dec 16, 2025218.38220.39213.22215.49215.49-1.16%230,787
Dec 15, 2025221.14222.30216.13218.03218.03-0.34%153,973
Dec 12, 2025225.51225.51217.89218.78218.78-2.56%111,504
Dec 11, 2025221.61225.43219.97224.52224.522.21%106,105
Dec 10, 2025214.20221.13211.56219.67219.672.02%163,966
Dec 9, 2025222.58223.84214.79215.31215.31-3.07%196,583
Dec 8, 2025227.60228.60221.68222.14222.14-1.99%193,082
Dec 5, 2025224.75226.69222.08226.64226.640.36%128,246
Dec 4, 2025223.33228.12222.04225.83225.830.24%177,378
Dec 3, 2025220.90225.69219.99225.28225.282.25%135,855
Dec 2, 2025221.09222.30218.52220.32220.010.92%136,357
Dec 1, 2025220.40223.08217.78218.32218.01-2.03%162,842
Nov 28, 2025225.74225.74221.53222.85222.54-0.21%87,711
Nov 26, 2025223.32227.15222.73223.33223.02-0.62%302,413
Nov 25, 2025218.12227.58218.12224.72224.402.88%154,800
Nov 24, 2025216.28221.15213.65218.43218.121.28%142,459
Nov 21, 2025210.37217.51209.10215.67215.373.49%203,396
Nov 20, 2025215.21217.81208.23208.40208.11-0.62%175,797
Nov 19, 2025203.16210.07202.18209.70209.403.53%187,667
Nov 18, 2025206.43206.43202.00202.55202.26-1.06%131,382
Nov 17, 2025209.41210.49204.15204.73204.44-2.44%127,048
Nov 14, 2025206.86212.50206.56209.86209.56-0.38%188,761
Nov 13, 2025218.19220.04209.43210.65210.35-3.85%218,786
Nov 12, 2025215.74223.27215.33219.09218.782.34%248,711
Nov 11, 2025214.50217.48212.71214.09213.79-0.25%179,053
Nov 10, 2025214.82218.94210.62214.62214.320.73%245,144
Nov 7, 2025211.26214.95209.00213.07212.770.17%194,042
Nov 6, 2025227.00231.13212.52212.70212.40-6.49%209,394
Nov 5, 2025220.21229.20217.65227.47227.153.48%168,142
Nov 4, 2025245.17248.88216.94219.82219.51-6.01%225,163
Nov 3, 2025231.99234.34222.73233.87233.540.80%258,302
Oct 31, 2025223.77235.00223.32232.01231.682.68%411,663
Oct 30, 2025227.00230.78223.80225.95225.63-0.59%204,784
Oct 29, 2025227.44231.67224.47227.28226.960.48%285,751
Oct 28, 2025228.26229.18222.24226.19225.87-1.56%171,769
Oct 27, 2025236.79236.79229.45229.78229.46-1.55%216,099
Oct 24, 2025233.77235.24231.87233.39233.060.69%110,017
Oct 23, 2025230.88233.39227.65231.80231.471.17%158,180