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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 233.77 | 235.24 | 231.87 | 233.39 | 233.39 | 0.69% | 110,017 |
| Oct 23, 2025 | 230.88 | 233.39 | 227.65 | 231.80 | 231.80 | 1.17% | 158,180 |
| Oct 22, 2025 | 231.86 | 233.09 | 226.94 | 229.13 | 229.13 | -1.16% | 171,462 |
| Oct 21, 2025 | 233.08 | 236.07 | 228.94 | 231.82 | 231.82 | -0.94% | 92,037 |
| Oct 20, 2025 | 230.13 | 235.91 | 229.91 | 234.03 | 234.03 | 2.29% | 81,546 |
| Oct 17, 2025 | 227.01 | 230.84 | 223.64 | 228.78 | 228.78 | -0.15% | 208,679 |
| Oct 16, 2025 | 228.88 | 231.36 | 227.94 | 229.12 | 229.12 | 0.02% | 198,937 |
| Oct 15, 2025 | 229.33 | 231.48 | 223.79 | 229.07 | 229.07 | 1.08% | 182,018 |
| Oct 14, 2025 | 218.19 | 227.61 | 216.82 | 226.63 | 226.63 | 2.68% | 199,523 |
| Oct 13, 2025 | 221.56 | 224.65 | 216.24 | 220.71 | 220.71 | 2.60% | 246,998 |
| Oct 10, 2025 | 221.61 | 222.32 | 212.92 | 215.12 | 215.12 | -1.86% | 320,755 |
| Oct 9, 2025 | 223.62 | 224.09 | 218.60 | 219.20 | 219.20 | -2.18% | 172,281 |
| Oct 8, 2025 | 224.38 | 229.93 | 221.69 | 224.08 | 224.08 | 0.30% | 242,585 |
| Oct 7, 2025 | 234.03 | 234.95 | 221.90 | 223.42 | 223.42 | -4.32% | 209,065 |
| Oct 6, 2025 | 229.19 | 234.06 | 226.66 | 233.51 | 233.51 | 2.31% | 233,470 |
| Oct 3, 2025 | 228.61 | 234.63 | 227.61 | 228.23 | 228.23 | 0.02% | 272,270 |
| Oct 2, 2025 | 229.75 | 232.54 | 225.89 | 228.19 | 228.19 | -0.32% | 178,343 |
| Oct 1, 2025 | 222.68 | 231.00 | 220.69 | 228.92 | 228.92 | 1.29% | 185,874 |
| Sep 30, 2025 | 220.40 | 226.22 | 218.85 | 226.00 | 226.00 | 2.54% | 239,216 |
| Sep 29, 2025 | 222.89 | 222.95 | 218.60 | 220.40 | 220.40 | -0.73% | 199,349 |
| Sep 26, 2025 | 221.03 | 224.00 | 221.03 | 222.03 | 222.03 | 0.52% | 156,002 |
| Sep 25, 2025 | 217.58 | 221.70 | 215.41 | 220.88 | 220.88 | 0.90% | 130,018 |
| Sep 24, 2025 | 223.58 | 223.99 | 218.28 | 218.91 | 218.91 | -2.26% | 50,574 |
| Sep 23, 2025 | 225.09 | 227.77 | 222.42 | 223.98 | 223.98 | -0.49% | 82,992 |
| Sep 22, 2025 | 224.00 | 225.55 | 222.27 | 225.09 | 225.09 | 0.06% | 91,431 |
| Sep 19, 2025 | 228.11 | 228.11 | 223.78 | 224.95 | 224.95 | -1.08% | 315,860 |
| Sep 18, 2025 | 219.94 | 228.32 | 219.56 | 227.40 | 227.40 | 4.36% | 95,279 |
| Sep 17, 2025 | 219.32 | 223.84 | 215.91 | 217.89 | 217.89 | 0.31% | 131,718 |
| Sep 16, 2025 | 222.06 | 223.00 | 216.68 | 217.21 | 217.21 | -2.77% | 108,414 |
| Sep 15, 2025 | 222.48 | 225.17 | 220.81 | 223.40 | 223.40 | 0.56% | 103,327 |
| Sep 12, 2025 | 228.60 | 228.60 | 221.62 | 222.16 | 222.16 | -2.80% | 105,914 |
| Sep 11, 2025 | 221.19 | 229.06 | 219.79 | 228.57 | 228.57 | 3.41% | 101,228 |
| Sep 10, 2025 | 219.40 | 221.65 | 216.57 | 221.03 | 221.03 | 2.00% | 71,762 |
| Sep 9, 2025 | 221.54 | 221.54 | 215.44 | 216.70 | 216.70 | -2.05% | 81,865 |
| Sep 8, 2025 | 220.06 | 222.75 | 217.92 | 221.24 | 221.24 | 0.84% | 96,388 |
| Sep 5, 2025 | 218.24 | 219.90 | 214.97 | 219.39 | 219.39 | 1.17% | 76,779 |
| Sep 4, 2025 | 212.90 | 217.31 | 212.12 | 216.85 | 216.85 | 2.39% | 94,052 |
| Sep 3, 2025 | 214.07 | 215.61 | 211.28 | 211.78 | 211.78 | -1.61% | 102,616 |
| Sep 2, 2025 | 215.06 | 217.41 | 214.25 | 215.25 | 214.94 | -1.61% | 95,169 |
| Aug 29, 2025 | 227.00 | 227.00 | 218.11 | 218.77 | 218.45 | -3.34% | 104,188 |
| Aug 28, 2025 | 227.96 | 229.34 | 224.85 | 226.34 | 226.01 | 0.06% | 119,778 |
| Aug 27, 2025 | 225.19 | 227.79 | 225.19 | 226.20 | 225.87 | -0.49% | 84,051 |
| Aug 26, 2025 | 225.08 | 228.50 | 225.08 | 227.31 | 226.98 | 1.05% | 101,447 |
| Aug 25, 2025 | 228.00 | 228.34 | 224.88 | 224.95 | 224.62 | -1.12% | 97,204 |
| Aug 22, 2025 | 221.10 | 230.72 | 221.00 | 227.49 | 227.16 | 3.49% | 158,465 |
| Aug 21, 2025 | 220.30 | 223.99 | 219.52 | 219.82 | 219.50 | -1.20% | 164,945 |
| Aug 20, 2025 | 226.12 | 227.64 | 222.45 | 222.48 | 222.16 | -1.80% | 138,625 |
| Aug 19, 2025 | 226.50 | 229.13 | 224.24 | 226.55 | 226.22 | -0.15% | 87,202 |
| Aug 18, 2025 | 222.30 | 227.79 | 222.30 | 226.89 | 226.56 | 1.80% | 91,453 |
| Aug 15, 2025 | 225.29 | 225.40 | 220.94 | 222.87 | 222.54 | -0.74% | 122,348 |