Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	247.42	251.91	244.17	247.93	-	-0.51%	256,927
Mar 26, 2026	254.29	256.50	246.90	249.19	249.19	-3.06%	166,265
Mar 25, 2026	261.59	263.18	254.88	257.06	257.06	-0.05%	163,938
Mar 24, 2026	250.89	262.39	250.59	257.18	257.18	1.47%	130,484
Mar 23, 2026	255.73	260.12	250.70	253.45	253.45	2.21%	316,001
Mar 20, 2026	251.27	252.29	243.63	247.96	247.96	-1.10%	431,136
Mar 19, 2026	246.40	254.23	243.43	250.71	250.71	0.05%	172,820
Mar 18, 2026	255.34	256.62	250.11	250.59	250.59	-1.26%	268,834
Mar 17, 2026	248.49	254.11	246.21	253.79	253.79	2.61%	139,388
Mar 16, 2026	245.47	249.10	241.32	247.34	247.34	2.75%	192,162
Mar 13, 2026	246.12	252.86	233.71	240.71	240.71	-1.54%	296,422
Mar 12, 2026	251.05	253.26	243.99	244.47	244.47	-3.94%	172,254
Mar 11, 2026	251.96	256.60	246.17	254.49	254.49	-0.13%	189,980
Mar 10, 2026	248.30	260.49	247.80	254.81	254.81	2.05%	280,821
Mar 9, 2026	240.86	250.50	239.12	249.70	249.70	1.24%	422,691
Mar 6, 2026	249.44	253.42	244.81	246.65	246.65	-4.16%	200,197
Mar 5, 2026	258.25	262.45	252.94	257.35	257.35	-2.03%	194,472
Mar 4, 2026	259.32	262.82	254.53	262.67	262.67	2.31%	157,466
Mar 3, 2026	252.85	258.10	249.17	256.73	256.41	-2.77%	137,248
Mar 2, 2026	254.89	265.94	252.30	264.05	263.72	2.09%	140,191
Feb 27, 2026	253.36	259.16	248.57	258.65	258.33	0.52%	227,577
Feb 26, 2026	268.59	271.07	255.65	257.30	256.98	-3.54%	311,179
Feb 25, 2026	277.59	283.74	266.41	266.75	266.42	-4.05%	216,989
Feb 24, 2026	277.50	281.20	275.06	278.00	277.65	0.96%	195,921
Feb 23, 2026	273.50	278.02	271.72	275.37	275.03	0.29%	162,805
Feb 20, 2026	277.11	280.81	269.16	274.57	274.23	-1.05%	345,261
Feb 19, 2026	271.01	280.81	271.01	277.49	277.14	2.30%	191,068
Feb 18, 2026	258.36	286.35	258.36	271.26	270.92	0.70%	312,384
Feb 17, 2026	269.70	273.60	267.90	269.38	269.04	-1.19%	186,485
Feb 13, 2026	274.36	275.89	267.89	272.63	272.29	0.52%	131,496
Feb 12, 2026	281.87	286.09	270.58	271.21	270.87	-2.15%	322,037
Feb 11, 2026	275.89	278.84	270.77	277.17	276.82	2.14%	285,725
Feb 10, 2026	271.84	275.72	270.23	271.35	271.01	-0.03%	221,004
Feb 9, 2026	267.57	273.58	264.85	271.42	271.08	1.44%	352,669
Feb 6, 2026	259.78	270.18	258.01	267.57	267.24	4.61%	299,870
Feb 5, 2026	250.97	257.55	250.97	255.78	255.46	1.11%	199,931
Feb 4, 2026	246.65	255.02	246.65	252.97	252.65	3.05%	325,664
Feb 3, 2026	242.94	248.87	240.90	245.49	245.18	0.22%	309,802
Feb 2, 2026	239.37	246.60	237.40	244.96	244.65	2.59%	166,826
Jan 30, 2026	236.42	241.55	234.90	238.78	238.48	-0.51%	214,296
Jan 29, 2026	235.93	240.35	235.65	240.00	239.70	2.59%	194,187
Jan 28, 2026	238.74	239.26	230.00	233.93	233.64	-1.82%	195,255
Jan 27, 2026	235.11	239.25	234.24	238.26	237.96	0.48%	124,883
Jan 26, 2026	236.56	238.94	234.76	237.13	236.83	0.85%	163,426
Jan 23, 2026	237.46	240.06	232.55	235.14	234.85	-2.15%	112,093
Jan 22, 2026	241.45	243.86	237.28	240.30	240.00	0.52%	136,674
Jan 21, 2026	237.14	240.02	233.01	239.06	238.76	2.16%	196,771
Jan 20, 2026	243.85	243.85	233.67	234.01	233.72	-3.84%	161,545
Jan 16, 2026	242.60	246.26	239.02	243.35	243.05	0.67%	156,524
Jan 15, 2026	232.08	242.93	231.61	241.74	241.44	5.25%	219,328