Skip to main content
logo
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
224.54
-7.02 (-3.03%)
Aug 14, 2025, 4:00 PM - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025227.62228.03223.64224.54224.54-3.03%91,617
Aug 13, 2025229.32231.94226.91231.56231.561.81%115,855
Aug 12, 2025221.15228.22219.38227.45227.454.29%157,965
Aug 11, 2025215.39219.09214.70218.09218.091.90%154,549
Aug 8, 2025217.43219.00212.83214.02214.02-0.69%101,191
Aug 7, 2025223.85225.17214.80215.50215.50-2.44%152,357
Aug 6, 2025226.71226.71219.90220.90220.90-1.42%124,155
Aug 5, 2025215.28229.54214.26224.08224.084.28%287,830
Aug 4, 2025211.07216.18209.50214.88214.882.37%189,311
Aug 1, 2025207.83210.37204.37209.91209.91-1.18%172,631
Jul 31, 2025210.13214.50210.13212.41212.41-0.70%90,175
Jul 30, 2025213.70218.93212.65213.90213.90-0.38%179,268
Jul 29, 2025213.94214.84211.81214.71214.711.46%200,744
Jul 28, 2025207.97212.09204.71211.62211.621.76%102,332
Jul 25, 2025207.40208.55204.97207.97207.970.89%46,910
Jul 24, 2025204.53206.80203.71206.14206.14-0.15%74,673
Jul 23, 2025202.10207.08202.10206.44206.442.47%83,341
Jul 22, 2025202.35203.58199.73201.47201.47-0.52%128,813
Jul 21, 2025206.37206.60202.19202.52202.52-0.96%102,786
Jul 18, 2025206.98206.98203.33204.49204.49-0.63%71,453
Jul 17, 2025203.75207.31202.76205.79205.790.91%134,044
Jul 16, 2025202.21204.28199.00203.94203.941.15%97,140
Jul 15, 2025205.65205.65201.54201.62201.62-1.15%123,792
Jul 14, 2025203.49204.24201.36203.96203.96-0.20%117,839
Jul 11, 2025201.45204.36201.40204.36204.36-0.28%88,423
Jul 10, 2025201.25207.02200.58204.93204.931.60%126,299
Jul 9, 2025200.52201.70198.25201.70201.700.98%91,509
Jul 8, 2025199.89202.21199.29199.75199.750.47%122,787
Jul 7, 2025201.45202.65197.87198.82198.82-2.20%115,904
Jul 3, 2025203.18203.29201.54203.29203.290.87%57,264
Jul 2, 2025195.60201.74195.48201.54201.543.24%165,968
Jul 1, 2025189.39197.88189.39195.22195.221.92%154,935
Jun 30, 2025192.85192.85189.31191.55191.550.16%204,148
Jun 27, 2025193.13193.41189.03191.24191.24-0.25%280,601
Jun 26, 2025189.68192.48189.68191.72191.721.75%148,769
Jun 25, 2025190.28190.75186.38188.43188.43-0.82%146,659
Jun 24, 2025189.66191.00188.24189.99189.991.46%92,648
Jun 23, 2025181.50187.68179.64187.25187.252.46%119,939
Jun 20, 2025186.60187.22181.36182.75182.75-1.67%236,104
Jun 18, 2025188.48191.30184.84185.86185.86-1.67%134,146
Jun 17, 2025188.45190.75188.03189.02189.02-1.10%93,302
Jun 16, 2025191.19192.82188.93191.12191.121.68%112,054
Jun 13, 2025189.36191.60187.33187.96187.96-2.36%132,313
Jun 12, 2025191.15193.61190.70192.50192.50-0.31%103,526
Jun 11, 2025190.64193.75189.57193.10193.101.45%121,215
Jun 10, 2025191.66191.91188.95190.34190.34-0.51%147,757
Jun 9, 2025194.33195.00191.12191.32191.32-0.80%213,971
Jun 6, 2025193.58193.58190.31192.87192.871.82%107,117
Jun 5, 2025189.64190.06186.89189.42189.420.29%111,948
Jun 4, 2025187.13189.17187.13188.88188.880.94%156,223