Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
144.21
+0.58 (0.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025144.35146.02143.27144.28144.280.45%135,982
Apr 16, 2025145.29146.17140.67143.63143.63-2.44%125,141
Apr 15, 2025146.43149.57146.43147.22147.220.51%110,006
Apr 14, 2025149.89149.89144.00146.47146.47-0.44%107,681
Apr 11, 2025143.34147.99140.93147.11147.110.88%87,637
Apr 10, 2025148.73150.70142.94145.82145.82-5.92%120,946
Apr 9, 2025135.85158.90135.85155.00155.0012.92%217,501
Apr 8, 2025146.62147.61133.82137.27137.27-3.28%158,265
Apr 7, 2025135.03147.89133.50141.92141.92-0.61%170,762
Apr 4, 2025141.70144.73134.96142.79142.79-4.15%211,136
Apr 3, 2025154.94155.40147.35148.98148.98-9.67%187,688
Apr 2, 2025156.91165.57156.91164.92164.923.16%118,462
Apr 1, 2025161.74162.46157.64159.87159.87-1.19%118,918
Mar 31, 2025161.35164.06155.96161.79161.79-0.89%444,824
Mar 28, 2025174.01175.33162.85163.24163.24-6.45%119,100
Mar 27, 2025174.60176.04171.70174.49174.490.07%122,360
Mar 26, 2025180.58181.92173.66174.37174.37-2.85%78,491
Mar 25, 2025179.15180.98178.39179.48179.48-0.22%113,874
Mar 24, 2025175.85180.02175.85179.88179.884.42%76,312
Mar 21, 2025172.82173.26170.16172.26172.26-0.98%237,435
Mar 20, 2025173.50176.28173.09173.97173.97-1.02%72,064
Mar 19, 2025172.06176.49170.75175.76175.762.17%80,436
Mar 18, 2025176.43178.95169.33172.03172.03-3.38%222,295
Mar 17, 2025174.81178.58174.81178.04178.041.35%122,043
Mar 14, 2025172.29175.94169.03175.66175.663.71%108,506
Mar 13, 2025170.00171.44166.98169.38169.38-0.64%169,850
Mar 12, 2025170.88171.90169.45170.47170.470.19%158,719
Mar 11, 2025170.78172.31166.83170.15170.150.54%138,483
Mar 10, 2025173.37173.79167.43169.23169.23-4.24%106,139
Mar 7, 2025174.90176.82171.63176.72176.720.70%113,043
Mar 6, 2025175.36177.67174.32175.49175.49-1.10%93,632
Mar 5, 2025175.95178.06174.69177.44177.441.54%98,513
Mar 4, 2025176.15179.39171.39174.75174.45-1.86%136,699
Mar 3, 2025182.90182.94175.60178.07177.76-2.20%151,540
Feb 28, 2025186.06187.30179.45182.08181.76-2.11%245,883
Feb 27, 2025194.09194.09185.80186.00185.68-4.73%142,066
Feb 26, 2025199.36201.82194.68195.24194.90-2.27%140,685
Feb 25, 2025199.66201.90198.83199.78199.430.65%130,614
Feb 24, 2025200.53201.62196.60198.49198.14-0.90%106,834
Feb 21, 2025210.10210.10199.88200.29199.94-3.19%163,903
Feb 20, 2025204.99207.95204.34206.88206.52-0.28%143,294
Feb 19, 2025200.09214.58199.35207.46207.106.17%293,695
Feb 18, 2025194.00195.90192.91195.40195.061.26%138,169
Feb 14, 2025191.98192.96191.02192.96192.621.33%67,805
Feb 13, 2025189.32190.97188.63190.43190.101.57%103,639
Feb 12, 2025187.76188.83186.32187.49187.16-2.04%170,785
Feb 11, 2025190.38191.42189.33191.40191.07-0.36%106,917
Feb 10, 2025189.10192.74188.22192.10191.772.11%76,671
Feb 7, 2025189.79190.50187.26188.13187.80-1.01%79,783
Feb 6, 2025188.83190.49186.98190.04189.711.04%155,105