Skip to main content
logo
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
379.65
+16.03 (4.41%)
At close: Jun 18, 2026, 4:00 PM EDT
380.00
+0.35 (0.09%)
After-hours: Jun 18, 2026, 7:56 PM EDT

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026371.21383.55369.77379.65379.654.41%498,524
Jun 17, 2026361.15367.61359.15363.62363.621.52%272,614
Jun 16, 2026356.11361.50352.63358.19358.191.84%276,812
Jun 15, 2026342.80352.57342.80351.71351.715.11%231,520
Jun 12, 2026339.22341.95331.53334.60334.60-0.12%235,504
Jun 11, 2026327.74339.30324.52335.01335.014.14%180,659
Jun 10, 2026329.81341.54321.34321.70321.70-2.35%180,289
Jun 9, 2026327.74335.71314.87329.43329.432.05%249,678
Jun 8, 2026318.25324.19314.58322.82322.823.42%213,651
Jun 5, 2026313.37318.51309.57312.14312.14-1.66%181,911
Jun 4, 2026316.17320.76313.86317.41317.410.07%168,631
Jun 3, 2026315.18320.84313.34317.20317.200.42%175,060
Jun 2, 2026306.87317.24304.19316.20315.883.49%156,004
Jun 1, 2026302.17306.15292.52305.54305.23-0.47%131,654
May 29, 2026312.86316.03305.22306.99306.68-2.28%203,640
May 28, 2026318.02318.07308.29314.16313.84-0.71%122,397
May 27, 2026319.58321.40312.73316.42316.10-0.53%120,468
May 26, 2026311.33318.33311.18318.11317.793.20%102,407
May 22, 2026306.00310.33299.86308.25307.941.78%166,891
May 21, 2026302.44305.81295.18302.86302.55-0.85%196,533
May 20, 2026301.19305.83297.26305.45305.142.23%185,349
May 19, 2026302.40303.76294.00298.80298.50-2.57%318,612
May 18, 2026311.88313.37303.88306.67306.36-1.63%254,543
May 15, 2026313.56318.00308.47311.74311.42-3.58%193,116
May 14, 2026321.35326.98318.18323.30322.971.74%277,029
May 13, 2026311.95318.48304.00317.78317.462.44%243,125
May 12, 2026314.72315.67303.11310.20309.89-1.55%206,578
May 11, 2026310.16318.90304.58315.08314.761.90%253,573
May 8, 2026303.59311.19299.30309.22308.912.81%268,393
May 7, 2026309.18310.13297.04300.76300.46-1.85%187,270
May 6, 2026306.76309.93298.57306.42306.112.11%186,351
May 5, 2026285.17304.59272.41300.10299.803.66%346,064
May 4, 2026285.07289.86275.89289.51289.221.25%311,374
May 1, 2026291.79292.62283.06285.94285.65-1.92%206,450
Apr 30, 2026282.41292.71282.19291.55291.253.81%321,565
Apr 29, 2026284.68287.31277.94280.84280.56-2.48%274,939
Apr 28, 2026291.25293.68286.89287.98287.69-1.75%220,630
Apr 27, 2026295.97300.67286.86293.12292.82-0.47%260,754
Apr 24, 2026289.38297.42284.54294.49294.191.98%316,206
Apr 23, 2026286.93290.36283.00288.78288.491.75%220,925
Apr 22, 2026285.76285.76278.88283.80283.510.64%193,241
Apr 21, 2026282.29286.02278.38282.00281.71-0.49%210,461
Apr 20, 2026280.46284.40278.72283.38283.090.61%197,705
Apr 17, 2026277.15284.72273.34281.67281.383.65%205,124
Apr 16, 2026264.97272.51264.57271.75271.472.27%257,044
Apr 15, 2026276.13276.13260.89265.72265.45-4.47%386,519
Apr 14, 2026285.66285.66277.84278.15277.87-2.42%296,234
Apr 13, 2026277.22285.06273.08285.06284.772.51%363,966
Apr 10, 2026280.94280.94276.51278.07277.79-0.27%269,979
Apr 9, 2026272.40282.92272.40278.81278.531.83%298,118