Skip to main content
logo
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
204.49
-1.30 (-0.63%)
Jul 18, 2025, 4:00 PM - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025206.98206.98203.33204.49204.49-0.63%71,182
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
Jun 3, 2025185.19187.26180.90187.13186.822.23%148,811
Jun 2, 2025184.39184.39178.22183.05182.75-1.13%176,669
May 30, 2025183.01185.46180.34185.14184.840.33%227,845
May 29, 2025182.79184.61180.50184.53184.232.01%540,859
May 28, 2025181.53182.88179.60180.89180.59-0.78%78,938
May 27, 2025178.77182.52177.34182.32182.023.83%87,629
May 23, 2025173.63176.83173.63175.60175.31-1.70%70,260
May 22, 2025179.43181.32177.87178.64178.35-0.97%79,184
May 21, 2025181.97185.18179.46180.39180.09-2.58%154,392
May 20, 2025184.15185.29183.42185.16184.860.10%116,536
May 19, 2025181.20185.09181.16184.97184.670.15%102,511
May 16, 2025181.94185.19180.46184.70184.401.74%118,516
May 15, 2025181.14183.48180.87181.55181.25-0.01%109,167
May 14, 2025184.78185.82181.37181.56181.26-2.65%101,407
May 13, 2025184.03186.96182.88186.50186.192.48%144,804
May 12, 2025184.57185.05180.83181.99181.694.35%144,049
May 9, 2025180.00180.96174.07174.41174.12-3.25%144,322
May 8, 2025176.13181.04175.14180.26179.974.20%180,335
May 7, 2025168.97173.48167.56173.00172.723.94%259,646