Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
233.39
+1.59 (0.69%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025233.77235.24231.87233.39233.390.69%110,017
Oct 23, 2025230.88233.39227.65231.80231.801.17%158,180
Oct 22, 2025231.86233.09226.94229.13229.13-1.16%171,462
Oct 21, 2025233.08236.07228.94231.82231.82-0.94%92,037
Oct 20, 2025230.13235.91229.91234.03234.032.29%81,546
Oct 17, 2025227.01230.84223.64228.78228.78-0.15%208,679
Oct 16, 2025228.88231.36227.94229.12229.120.02%198,937
Oct 15, 2025229.33231.48223.79229.07229.071.08%182,018
Oct 14, 2025218.19227.61216.82226.63226.632.68%199,523
Oct 13, 2025221.56224.65216.24220.71220.712.60%246,998
Oct 10, 2025221.61222.32212.92215.12215.12-1.86%320,755
Oct 9, 2025223.62224.09218.60219.20219.20-2.18%172,281
Oct 8, 2025224.38229.93221.69224.08224.080.30%242,585
Oct 7, 2025234.03234.95221.90223.42223.42-4.32%209,065
Oct 6, 2025229.19234.06226.66233.51233.512.31%233,470
Oct 3, 2025228.61234.63227.61228.23228.230.02%272,270
Oct 2, 2025229.75232.54225.89228.19228.19-0.32%178,343
Oct 1, 2025222.68231.00220.69228.92228.921.29%185,874
Sep 30, 2025220.40226.22218.85226.00226.002.54%239,216
Sep 29, 2025222.89222.95218.60220.40220.40-0.73%199,349
Sep 26, 2025221.03224.00221.03222.03222.030.52%156,002
Sep 25, 2025217.58221.70215.41220.88220.880.90%130,018
Sep 24, 2025223.58223.99218.28218.91218.91-2.26%50,574
Sep 23, 2025225.09227.77222.42223.98223.98-0.49%82,992
Sep 22, 2025224.00225.55222.27225.09225.090.06%91,431
Sep 19, 2025228.11228.11223.78224.95224.95-1.08%315,860
Sep 18, 2025219.94228.32219.56227.40227.404.36%95,279
Sep 17, 2025219.32223.84215.91217.89217.890.31%131,718
Sep 16, 2025222.06223.00216.68217.21217.21-2.77%108,414
Sep 15, 2025222.48225.17220.81223.40223.400.56%103,327
Sep 12, 2025228.60228.60221.62222.16222.16-2.80%105,914
Sep 11, 2025221.19229.06219.79228.57228.573.41%101,228
Sep 10, 2025219.40221.65216.57221.03221.032.00%71,762
Sep 9, 2025221.54221.54215.44216.70216.70-2.05%81,865
Sep 8, 2025220.06222.75217.92221.24221.240.84%96,388
Sep 5, 2025218.24219.90214.97219.39219.391.17%76,779
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