Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	237.46	240.06	232.55	235.14	235.14	-2.15%	112,021
Jan 22, 2026	241.45	243.86	237.28	240.30	240.30	0.52%	124,052
Jan 21, 2026	237.14	240.02	233.01	239.06	239.06	2.16%	193,150
Jan 20, 2026	243.85	243.85	233.67	234.01	234.01	-3.84%	158,397
Jan 16, 2026	242.60	246.26	239.02	243.35	243.35	0.67%	151,355
Jan 15, 2026	232.08	242.93	231.61	241.74	241.74	5.25%	217,948
Jan 14, 2026	235.09	235.16	225.58	229.69	229.69	-2.31%	208,854
Jan 13, 2026	236.79	239.00	233.63	235.12	235.12	-0.13%	138,994
Jan 12, 2026	231.58	237.64	231.16	235.42	235.42	0.92%	170,970
Jan 9, 2026	230.29	235.94	230.29	233.27	233.27	1.54%	203,941
Jan 8, 2026	220.68	230.33	220.68	229.74	229.74	3.65%	145,868
Jan 7, 2026	226.46	226.46	219.13	221.66	221.66	-1.92%	138,760
Jan 6, 2026	219.49	227.01	214.10	225.99	225.99	1.71%	199,955
Jan 5, 2026	221.46	227.70	219.19	222.20	222.20	1.36%	179,999
Jan 2, 2026	213.69	219.38	213.60	219.21	219.21	2.37%	105,222
Dec 31, 2025	218.48	221.15	213.80	214.13	214.13	-2.19%	133,934
Dec 30, 2025	219.60	221.46	217.84	218.93	218.93	-0.65%	150,261
Dec 29, 2025	225.74	225.74	219.83	220.37	220.37	-1.58%	144,341
Dec 26, 2025	225.07	226.43	222.43	223.90	223.90	-0.24%	123,834
Dec 24, 2025	223.72	226.14	223.25	224.44	224.44	0.62%	86,881
Dec 23, 2025	218.10	225.20	218.10	223.06	223.06	1.96%	182,514
Dec 22, 2025	209.19	219.36	208.60	218.77	218.77	5.63%	264,845
Dec 19, 2025	204.70	208.84	204.25	207.11	207.11	0.85%	405,240
Dec 18, 2025	209.09	209.09	204.90	205.37	205.37	0.09%	139,479
Dec 17, 2025	215.33	216.36	203.35	205.19	205.19	-4.78%	339,686
Dec 16, 2025	218.38	220.39	213.22	215.49	215.49	-1.16%	230,787
Dec 15, 2025	221.14	222.30	216.13	218.03	218.03	-0.34%	153,973
Dec 12, 2025	225.51	225.51	217.89	218.78	218.78	-2.56%	111,504
Dec 11, 2025	221.61	225.43	219.97	224.52	224.52	2.21%	106,105
Dec 10, 2025	214.20	221.13	211.56	219.67	219.67	2.02%	163,966
Dec 9, 2025	222.58	223.84	214.79	215.31	215.31	-3.07%	196,583
Dec 8, 2025	227.60	228.60	221.68	222.14	222.14	-1.99%	193,082
Dec 5, 2025	224.75	226.69	222.08	226.64	226.64	0.36%	128,246
Dec 4, 2025	223.33	228.12	222.04	225.83	225.83	0.24%	177,378
Dec 3, 2025	220.90	225.69	219.99	225.28	225.28	2.25%	135,855
Dec 2, 2025	221.09	222.30	218.52	220.32	220.01	0.92%	136,357
Dec 1, 2025	220.40	223.08	217.78	218.32	218.01	-2.03%	162,842
Nov 28, 2025	225.74	225.74	221.53	222.85	222.54	-0.21%	87,711
Nov 26, 2025	223.32	227.15	222.73	223.33	223.02	-0.62%	302,413
Nov 25, 2025	218.12	227.58	218.12	224.72	224.40	2.88%	154,800
Nov 24, 2025	216.28	221.15	213.65	218.43	218.12	1.28%	142,459
Nov 21, 2025	210.37	217.51	209.10	215.67	215.37	3.49%	203,396
Nov 20, 2025	215.21	217.81	208.23	208.40	208.11	-0.62%	175,797
Nov 19, 2025	203.16	210.07	202.18	209.70	209.40	3.53%	187,667
Nov 18, 2025	206.43	206.43	202.00	202.55	202.26	-1.06%	131,382
Nov 17, 2025	209.41	210.49	204.15	204.73	204.44	-2.44%	127,048
Nov 14, 2025	206.86	212.50	206.56	209.86	209.56	-0.38%	188,761
Nov 13, 2025	218.19	220.04	209.43	210.65	210.35	-3.85%	218,786
Nov 12, 2025	215.74	223.27	215.33	219.09	218.78	2.34%	248,711
Nov 11, 2025	214.50	217.48	212.71	214.09	213.79	-0.25%	179,053