Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	235.09	235.16	225.58	229.69	229.40	-2.31%	210,828
Jan 13, 2026	236.79	239.00	233.63	235.12	234.83	-0.13%	138,994
Jan 12, 2026	231.58	237.64	231.16	235.42	235.13	0.92%	170,976
Jan 9, 2026	230.29	235.94	230.29	233.27	232.98	1.54%	203,941
Jan 8, 2026	220.68	230.33	220.68	229.74	229.45	3.65%	145,878
Jan 7, 2026	226.46	226.46	219.13	221.66	221.38	-1.92%	141,544
Jan 6, 2026	219.49	227.01	214.10	225.99	225.71	1.71%	199,956
Jan 5, 2026	221.46	227.70	219.19	222.20	221.92	1.36%	179,999
Jan 2, 2026	213.69	219.38	213.60	219.21	218.94	2.37%	107,022
Dec 31, 2025	218.48	221.15	213.80	214.13	213.86	-2.19%	134,020
Dec 30, 2025	219.60	221.46	217.84	218.93	218.66	-0.65%	150,261
Dec 29, 2025	225.74	225.74	219.83	220.37	220.10	-1.58%	144,353
Dec 26, 2025	225.07	226.43	222.43	223.90	223.62	-0.24%	123,834
Dec 24, 2025	223.72	226.14	223.25	224.44	224.16	0.62%	158,032
Dec 23, 2025	218.10	225.20	218.10	223.06	222.78	1.96%	186,972