Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
169.17
-3.28 (-1.90%)
Jan 2, 2025, 4:00 PM EST - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 2025173.69175.90168.87169.17169.17-1.90%53,013
Dec 31, 2024173.45174.67172.41172.45172.450.09%56,628
Dec 30, 2024173.24173.79170.12172.30172.30-0.71%51,889
Dec 27, 2024174.41175.80171.55173.54173.54-1.45%72,782
Dec 26, 2024173.23176.40172.62176.09176.090.78%50,115
Dec 24, 2024170.41174.89170.27174.73174.732.26%30,704
Dec 23, 2024172.73172.82170.63170.87170.87-1.36%95,422
Dec 20, 2024172.50178.33172.15173.22173.22-1.24%303,756
Dec 19, 2024178.86179.35174.64175.40175.40-0.26%108,633
Dec 18, 2024188.86189.35175.50175.86175.86-6.06%195,959
Dec 17, 2024189.33189.71187.09187.20187.20-2.06%103,704
Dec 16, 2024190.40191.64188.09191.14191.140.97%94,595
Dec 13, 2024190.50190.81188.10189.31189.31-0.76%93,663
Dec 12, 2024191.38192.39188.69190.76190.760.15%86,793
Dec 11, 2024191.63192.87189.33190.47190.470.79%111,651
Dec 10, 2024194.00194.17188.86188.97188.97-2.74%115,560
Dec 9, 2024193.50197.94191.98194.29194.290.67%134,302
Dec 6, 2024196.78197.37191.58193.00193.00-1.11%405,111
Dec 5, 2024194.38195.28192.93195.16195.160.34%229,153
Dec 4, 2024192.13194.67191.96194.50194.501.50%118,018
Dec 3, 2024193.00193.92189.94191.63191.34-1.19%181,570
Dec 2, 2024189.23194.08188.85193.94193.642.56%160,551
Nov 29, 2024190.14191.07188.92189.10188.810.57%80,180
Nov 27, 2024188.06188.15186.63188.02187.730.20%106,433
Nov 26, 2024187.13187.66184.84187.65187.36-0.73%118,521
Nov 25, 2024185.54190.32184.69189.03188.742.61%149,187
Nov 22, 2024182.24186.08181.37184.22183.942.27%178,294
Nov 21, 2024175.00180.70174.67180.13179.853.32%91,142
Nov 20, 2024173.50174.75171.13174.34174.070.48%186,173
Nov 19, 2024167.81174.01166.40173.50173.232.05%166,928
Nov 18, 2024165.41170.53164.98170.01169.752.55%116,305
Nov 15, 2024165.21166.01163.51165.78165.531.31%167,478
Nov 14, 2024163.95164.61161.36163.64163.390.60%92,256
Nov 13, 2024164.00166.09162.36162.67162.42-0.35%58,027
Nov 12, 2024165.00166.71162.85163.24162.99-1.66%91,248
Nov 11, 2024166.14167.41164.88166.00165.741.49%103,229
Nov 8, 2024162.77166.08162.65163.56163.310.01%128,582
Nov 7, 2024164.64165.62162.87163.54163.29-1.39%116,004
Nov 6, 2024158.00171.17158.00165.85165.6011.50%258,300
Nov 5, 2024138.00150.94136.68148.75148.521.44%208,137
Nov 4, 2024146.31149.11145.97146.64146.41-0.46%210,729
Nov 1, 2024145.93148.45145.48147.32147.091.17%92,641
Oct 31, 2024147.25148.98145.60145.61145.39-1.61%82,344
Oct 30, 2024148.47150.75147.62147.99147.76-0.87%105,793
Oct 29, 2024147.39149.84146.61149.29149.06-0.05%82,051
Oct 28, 2024150.41150.89148.71149.37149.140.34%56,387
Oct 25, 2024151.00152.56148.12148.86148.63-0.29%31,613
Oct 24, 2024149.26149.43147.11149.29149.060.36%59,483
Oct 23, 2024148.40149.85146.58148.75148.52-0.41%56,766
Oct 22, 2024151.61152.26148.95149.36149.13-2.04%75,604
Oct 21, 2024156.32156.32152.08152.47152.24-2.50%61,966
Oct 18, 2024158.97158.97155.43156.38156.14-1.13%57,728
Oct 17, 2024157.54158.42156.15158.17157.930.73%53,274
Oct 16, 2024152.03158.73151.50157.03156.792.35%147,183
Oct 15, 2024161.00162.99150.92153.42153.18-4.83%198,693
Oct 14, 2024161.00162.26159.60161.20160.95-0.29%56,225
Oct 11, 2024159.23162.50159.23161.67161.422.32%55,609
Oct 10, 2024159.18159.20156.50158.00157.76-2.30%68,148
Oct 9, 2024159.45163.57159.45161.72161.470.78%56,348
Oct 8, 2024162.31162.91160.38160.47160.22-0.42%63,753
Oct 7, 2024156.48161.67155.20161.14160.892.08%70,514
Oct 4, 2024159.35159.35157.65157.85157.611.20%47,781
Oct 3, 2024157.41157.50155.06155.98155.74-1.88%57,135
Oct 2, 2024157.83160.71157.83158.97158.730.33%75,541
Oct 1, 2024161.50161.50158.04158.45158.21-2.30%67,297
Sep 30, 2024160.54162.48159.36162.18161.930.23%63,973
Sep 27, 2024163.25165.84160.90161.80161.550.60%73,415
Sep 26, 2024160.87162.84160.25160.83160.581.75%71,634
Sep 25, 2024160.00160.00157.50158.07157.83-0.98%57,558
Sep 24, 2024159.85160.39158.96159.64159.390.67%41,061
Sep 23, 2024160.43161.56158.14158.57158.33-0.48%65,687
Sep 20, 2024161.18162.83158.41159.34159.10-1.86%337,064
Sep 19, 2024161.62162.59159.18162.36162.113.57%76,958
Sep 18, 2024156.16161.99155.21156.77156.53-0.25%85,066
Sep 17, 2024156.04159.55154.42157.17156.931.68%108,752
Sep 16, 2024154.31155.14151.99154.57154.330.58%63,509
Sep 13, 2024151.24154.51150.90153.68153.443.40%70,244
Sep 12, 2024148.10149.07146.49148.62148.391.36%42,607
Sep 11, 2024144.30146.89141.86146.62146.390.67%73,110
Sep 10, 2024147.01147.01143.66145.64145.420.08%72,059
Sep 9, 2024145.18146.55142.98145.53145.310.04%119,913
Sep 6, 2024147.31149.64145.43145.47145.25-1.66%83,373
Sep 5, 2024148.91148.91146.06147.92147.69-0.04%70,491
Sep 4, 2024150.00151.27147.90147.98147.75-2.16%102,014
Sep 3, 2024158.50158.50150.22151.25150.71-5.96%74,164
Aug 30, 2024159.70161.17158.16160.83160.261.20%64,891
Aug 29, 2024159.96160.85156.96158.92158.350.68%58,348
Aug 28, 2024156.96158.99156.23157.85157.290.04%54,892
Aug 27, 2024159.27159.27156.21157.79157.23-1.39%53,422
Aug 26, 2024161.25163.59159.89160.01159.44-0.21%56,472
Aug 23, 2024155.86162.88155.75160.34159.773.67%80,873
Aug 22, 2024155.71156.42154.49154.67154.12-1.03%52,912
Aug 21, 2024153.66156.28152.83156.28155.722.42%41,042
Aug 20, 2024153.93154.08151.57152.58152.04-1.24%47,977
Aug 19, 2024152.80155.01152.30154.49153.941.11%70,817
Aug 16, 2024153.28155.47151.37152.80152.26-0.37%67,461
Aug 15, 2024151.00155.38150.99153.37152.821.61%63,084
Aug 14, 2024152.24152.24148.72150.94150.40-0.34%56,550
Aug 13, 2024147.61151.90146.34151.46150.923.39%73,466
Aug 12, 2024149.99150.48145.93146.50145.98-1.99%60,936