Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	176.13	181.04	175.14	180.26	180.26	4.20%	180,335
May 7, 2025	168.97	173.48	167.56	173.00	173.00	3.94%	259,646
May 6, 2025	157.78	168.91	152.95	166.45	166.45	6.86%	173,142
May 5, 2025	155.02	157.80	155.02	155.77	155.77	-1.20%	165,444
May 2, 2025	155.30	158.82	154.40	157.66	157.66	3.13%	103,466
May 1, 2025	150.83	155.33	147.96	152.87	152.87	2.32%	125,886
Apr 30, 2025	149.43	150.85	146.48	149.40	149.40	-1.62%	163,497
Apr 29, 2025	149.40	152.73	148.70	151.86	151.86	0.61%	79,136
Apr 28, 2025	148.48	151.81	148.15	150.94	150.94	1.20%	102,476
Apr 25, 2025	148.25	149.98	147.59	149.15	149.15	0.03%	106,621
Apr 24, 2025	145.38	149.64	141.79	149.10	149.10	2.56%	438,435
Apr 23, 2025	146.94	151.27	145.01	145.38	145.38	3.00%	196,178
Apr 22, 2025	139.90	143.05	138.25	141.15	141.15	2.74%	93,340
Apr 21, 2025	141.37	141.37	135.86	137.38	137.38	-4.78%	104,806
Apr 17, 2025	144.35	146.02	143.27	144.28	144.28	0.45%	135,982
Apr 16, 2025	145.29	146.17	140.67	143.63	143.63	-2.44%	125,141
Apr 15, 2025	146.43	149.57	146.43	147.22	147.22	0.51%	110,006
Apr 14, 2025	149.89	149.89	144.00	146.47	146.47	-0.44%	107,681
Apr 11, 2025	143.34	147.99	140.93	147.11	147.11	0.88%	87,637
Apr 10, 2025	148.73	150.70	142.94	145.82	145.82	-5.92%	120,946
Apr 9, 2025	135.85	158.90	135.85	155.00	155.00	12.92%	217,501
Apr 8, 2025	146.62	147.61	133.82	137.27	137.27	-3.28%	158,265
Apr 7, 2025	135.03	147.89	133.50	141.92	141.92	-0.61%	170,762
Apr 4, 2025	141.70	144.73	134.96	142.79	142.79	-4.15%	211,136
Apr 3, 2025	154.94	155.40	147.35	148.98	148.98	-9.67%	187,688
Apr 2, 2025	156.91	165.57	156.91	164.92	164.92	3.16%	118,462
Apr 1, 2025	161.74	162.46	157.64	159.87	159.87	-1.19%	118,918
Mar 31, 2025	161.35	164.06	155.96	161.79	161.79	-0.89%	444,824
Mar 28, 2025	174.01	175.33	162.85	163.24	163.24	-6.45%	119,100
Mar 27, 2025	174.60	176.04	171.70	174.49	174.49	0.07%	122,360
Mar 26, 2025	180.58	181.92	173.66	174.37	174.37	-2.85%	78,491
Mar 25, 2025	179.15	180.98	178.39	179.48	179.48	-0.22%	113,874
Mar 24, 2025	175.85	180.02	175.85	179.88	179.88	4.42%	76,312
Mar 21, 2025	172.82	173.26	170.16	172.26	172.26	-0.98%	237,435
Mar 20, 2025	173.50	176.28	173.09	173.97	173.97	-1.02%	72,064
Mar 19, 2025	172.06	176.49	170.75	175.76	175.76	2.17%	80,436
Mar 18, 2025	176.43	178.95	169.33	172.03	172.03	-3.38%	222,295
Mar 17, 2025	174.81	178.58	174.81	178.04	178.04	1.35%	122,043
Mar 14, 2025	172.29	175.94	169.03	175.66	175.66	3.71%	108,506
Mar 13, 2025	170.00	171.44	166.98	169.38	169.38	-0.64%	169,850
Mar 12, 2025	170.88	171.90	169.45	170.47	170.47	0.19%	158,719
Mar 11, 2025	170.78	172.31	166.83	170.15	170.15	0.54%	138,483
Mar 10, 2025	173.37	173.79	167.43	169.23	169.23	-4.24%	106,139
Mar 7, 2025	174.90	176.82	171.63	176.72	176.72	0.70%	113,043
Mar 6, 2025	175.36	177.67	174.32	175.49	175.49	-1.10%	93,632
Mar 5, 2025	175.95	178.06	174.69	177.44	177.44	1.54%	98,513
Mar 4, 2025	176.15	179.39	171.39	174.75	174.45	-1.86%	136,699
Mar 3, 2025	182.90	182.94	175.60	178.07	177.76	-2.20%	151,540
Feb 28, 2025	186.06	187.30	179.45	182.08	181.76	-2.11%	245,883
Feb 27, 2025	194.09	194.09	185.80	186.00	185.68	-4.73%	142,066