Skip to main content
logo
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
219.39
+2.54 (1.17%)
Sep 5, 2025, 4:00 PM - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025218.24219.90214.97219.39219.391.17%76,777
Sep 4, 2025212.90217.31212.12216.85216.852.39%94,052
Sep 3, 2025214.07215.61211.28211.78211.78-1.61%102,616
Sep 2, 2025215.06217.41214.25215.25214.94-1.61%95,169
Aug 29, 2025227.00227.00218.11218.77218.45-3.34%104,188
Aug 28, 2025227.96229.34224.85226.34226.010.06%119,778
Aug 27, 2025225.19227.79225.19226.20225.87-0.49%84,051
Aug 26, 2025225.08228.50225.08227.31226.981.05%101,447
Aug 25, 2025228.00228.34224.88224.95224.62-1.12%97,204
Aug 22, 2025221.10230.72221.00227.49227.163.49%158,465
Aug 21, 2025220.30223.99219.52219.82219.50-1.20%164,945
Aug 20, 2025226.12227.64222.45222.48222.16-1.80%138,625
Aug 19, 2025226.50229.13224.24226.55226.22-0.15%87,202
Aug 18, 2025222.30227.79222.30226.89226.561.80%91,453
Aug 15, 2025225.29225.40220.94222.87222.54-0.74%122,348
Aug 14, 2025227.62228.03223.64224.54224.21-3.03%97,321
Aug 13, 2025229.32231.94226.91231.56231.221.81%115,855
Aug 12, 2025221.15228.22219.38227.45227.124.29%157,965
Aug 11, 2025215.39219.09214.70218.09217.771.90%154,549
Aug 8, 2025217.43219.00212.83214.02213.71-0.69%101,191
Aug 7, 2025223.85225.17214.80215.50215.19-2.44%152,357
Aug 6, 2025226.71226.71219.90220.90220.58-1.42%124,155
Aug 5, 2025215.28229.54214.26224.08223.754.28%287,830
Aug 4, 2025211.07216.18209.50214.88214.572.37%189,311
Aug 1, 2025207.83210.37204.37209.91209.60-1.18%172,631
Jul 31, 2025210.13214.50210.13212.41212.10-0.70%90,175
Jul 30, 2025213.70218.93212.65213.90213.59-0.38%179,268
Jul 29, 2025213.94214.84211.81214.71214.401.46%200,744
Jul 28, 2025207.97212.09204.71211.62211.311.76%102,332
Jul 25, 2025207.40208.55204.97207.97207.670.89%46,910
Jul 24, 2025204.53206.80203.71206.14205.84-0.15%74,673
Jul 23, 2025202.10207.08202.10206.44206.142.47%83,341
Jul 22, 2025202.35203.58199.73201.47201.18-0.52%128,813
Jul 21, 2025206.37206.60202.19202.52202.22-0.96%102,786
Jul 18, 2025206.98206.98203.33204.49204.19-0.63%71,453
Jul 17, 2025203.75207.31202.76205.79205.490.91%134,044
Jul 16, 2025202.21204.28199.00203.94203.641.15%97,140
Jul 15, 2025205.65205.65201.54201.62201.33-1.15%123,792
Jul 14, 2025203.49204.24201.36203.96203.66-0.20%117,839
Jul 11, 2025201.45204.36201.40204.36204.06-0.28%88,423
Jul 10, 2025201.25207.02200.58204.93204.631.60%126,299
Jul 9, 2025200.52201.70198.25201.70201.410.98%91,509
Jul 8, 2025199.89202.21199.29199.75199.460.47%122,787
Jul 7, 2025201.45202.65197.87198.82198.53-2.20%115,904
Jul 3, 2025203.18203.29201.54203.29202.990.87%57,264
Jul 2, 2025195.60201.74195.48201.54201.253.24%165,968
Jul 1, 2025189.39197.88189.39195.22194.941.92%154,935
Jun 30, 2025192.85192.85189.31191.55191.270.16%204,148
Jun 27, 2025193.13193.41189.03191.24190.96-0.25%280,601
Jun 26, 2025189.68192.48189.68191.72191.441.75%148,769