Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	323.15	331.95	322.81	330.28	330.28	3.34%	343,862
Jul 8, 2026	318.84	322.21	315.07	319.59	319.59	-1.19%	317,626
Jul 7, 2026	340.74	340.74	322.06	323.45	323.45	-5.23%	243,569
Jul 6, 2026	337.33	346.06	337.33	341.29	341.29	1.73%	251,600
Jul 2, 2026	365.00	365.09	331.75	335.50	335.50	-7.01%	424,034
Jul 1, 2026	370.27	374.47	360.73	360.78	360.78	-4.28%	233,147
Jun 30, 2026	375.21	383.82	374.36	376.93	376.93	1.19%	301,774
Jun 29, 2026	374.73	379.30	362.29	372.50	372.50	-1.78%	411,770
Jun 26, 2026	375.00	379.56	365.00	379.26	379.26	-0.25%	1,324,190
Jun 25, 2026	372.88	385.91	369.43	380.22	380.22	3.60%	300,901
Jun 24, 2026	367.17	374.25	363.11	367.00	367.00	-0.10%	354,182
Jun 23, 2026	375.00	383.73	363.51	367.37	367.37	-5.23%	374,225
Jun 22, 2026	383.57	390.42	377.01	387.65	387.65	2.11%	204,380
Jun 18, 2026	371.21	383.55	369.77	379.65	379.65	4.41%	498,524
Jun 17, 2026	361.15	367.61	359.15	363.62	363.62	1.52%	272,614
Jun 16, 2026	356.11	361.50	352.63	358.19	358.19	1.84%	276,812
Jun 15, 2026	342.80	352.57	342.80	351.71	351.71	5.11%	231,520
Jun 12, 2026	339.22	341.95	331.53	334.60	334.60	-0.12%	235,504
Jun 11, 2026	327.74	339.30	324.52	335.01	335.01	4.14%	180,659
Jun 10, 2026	329.81	341.54	321.34	321.70	321.70	-2.35%	180,289
Jun 9, 2026	327.74	335.71	314.87	329.43	329.43	2.05%	249,678
Jun 8, 2026	318.25	324.19	314.58	322.82	322.82	3.42%	213,651
Jun 5, 2026	313.37	318.51	309.57	312.14	312.14	-1.66%	181,911
Jun 4, 2026	316.17	320.76	313.86	317.41	317.41	0.07%	168,631
Jun 3, 2026	315.18	320.84	313.34	317.20	317.20	0.42%	175,060
Jun 2, 2026	306.87	317.24	304.19	316.20	315.88	3.49%	156,004
Jun 1, 2026	302.17	306.15	292.52	305.54	305.23	-0.47%	131,654
May 29, 2026	312.86	316.03	305.22	306.99	306.68	-2.28%	203,640
May 28, 2026	318.02	318.07	308.29	314.16	313.84	-0.71%	122,397
May 27, 2026	319.58	321.40	312.73	316.42	316.10	-0.53%	120,468
May 26, 2026	311.33	318.33	311.18	318.11	317.79	3.20%	102,407
May 22, 2026	306.00	310.33	299.86	308.25	307.94	1.78%	166,891
May 21, 2026	302.44	305.81	295.18	302.86	302.55	-0.85%	196,533
May 20, 2026	301.19	305.83	297.26	305.45	305.14	2.23%	185,349
May 19, 2026	302.40	303.76	294.00	298.80	298.50	-2.57%	318,612
May 18, 2026	311.88	313.37	303.88	306.67	306.36	-1.63%	254,543
May 15, 2026	313.56	318.00	308.47	311.74	311.42	-3.58%	193,116
May 14, 2026	321.35	326.98	318.18	323.30	322.97	1.74%	277,029
May 13, 2026	311.95	318.48	304.00	317.78	317.46	2.44%	243,125
May 12, 2026	314.72	315.67	303.11	310.20	309.89	-1.55%	206,578
May 11, 2026	310.16	318.90	304.58	315.08	314.76	1.90%	253,573
May 8, 2026	303.59	311.19	299.30	309.22	308.91	2.81%	268,393
May 7, 2026	309.18	310.13	297.04	300.76	300.46	-1.85%	187,270
May 6, 2026	306.76	309.93	298.57	306.42	306.11	2.11%	186,351
May 5, 2026	285.17	304.59	272.41	300.10	299.80	3.66%	346,064
May 4, 2026	285.07	289.86	275.89	289.51	289.22	1.25%	311,374
May 1, 2026	291.79	292.62	283.06	285.94	285.65	-1.92%	206,450
Apr 30, 2026	282.41	292.71	282.19	291.55	291.25	3.81%	321,565
Apr 29, 2026	284.68	287.31	277.94	280.84	280.56	-2.48%	274,939
Apr 28, 2026	291.25	293.68	286.89	287.98	287.69	-1.75%	220,630