Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	309.46	309.46	303.95	306.26	306.26	-0.47%	167,468
Sep 29, 2026	310.11	312.27	304.45	307.72	307.72	0.09%	113,776
Sep 28, 2026	310.52	312.99	303.99	307.44	307.44	-1.28%	164,668
Sep 25, 2026	313.57	316.38	306.38	311.43	311.43	0.08%	178,652
Sep 24, 2026	301.83	311.98	298.39	311.19	311.19	1.88%	159,541
Sep 23, 2026	297.87	308.10	296.41	305.46	305.46	1.56%	105,336
Sep 22, 2026	294.63	303.03	294.63	300.76	300.76	1.54%	169,201
Sep 21, 2026	295.16	298.66	291.89	296.19	296.19	1.26%	170,349
Sep 18, 2026	292.61	292.61	285.52	292.50	292.50	1.95%	425,678
Sep 17, 2026	293.00	296.86	284.98	286.90	286.90	-0.09%	126,697
Sep 16, 2026	287.79	293.18	283.06	287.16	287.16	1.24%	150,077
Sep 15, 2026	281.56	288.09	280.32	283.65	283.65	-0.10%	135,456
Sep 14, 2026	301.22	301.22	283.17	283.94	283.94	-5.51%	154,650
Sep 11, 2026	300.02	301.89	294.34	300.49	300.49	2.25%	152,473
Sep 10, 2026	296.98	302.97	292.02	293.88	293.88	-2.32%	161,285
Sep 9, 2026	300.06	306.32	298.49	300.85	300.85	-0.08%	122,654
Sep 8, 2026	294.44	304.15	294.44	301.08	301.08	1.39%	156,474
Sep 4, 2026	297.81	301.14	294.30	296.95	296.95	0.57%	104,758
Sep 3, 2026	287.72	297.62	286.56	295.27	295.27	1.61%	143,505
Sep 2, 2026	288.45	293.74	285.51	290.59	290.59	1.03%	160,186
Sep 1, 2026	298.74	298.74	287.23	287.96	287.64	-2.79%	113,344
Aug 31, 2026	299.97	302.15	292.98	296.22	295.89	-0.92%	152,761
Aug 28, 2026	311.98	311.98	297.59	298.96	298.63	-3.13%	144,217
Aug 27, 2026	310.00	312.93	303.90	308.63	308.29	-0.03%	119,425
Aug 26, 2026	305.95	311.50	304.71	308.73	308.39	1.78%	132,750
Aug 25, 2026	310.81	310.81	301.53	303.32	302.98	-0.39%	153,931
Aug 24, 2026	312.02	315.18	304.02	304.52	304.18	-2.58%	167,438
Aug 21, 2026	316.03	316.25	309.51	312.59	312.24	-0.05%	161,220
Aug 20, 2026	321.04	321.04	312.25	312.75	312.40	-2.14%	100,387
Aug 19, 2026	332.38	333.06	317.03	319.59	319.23	-2.99%	179,796
Aug 18, 2026	340.30	343.15	319.10	329.43	329.06	-4.88%	143,061
Aug 17, 2026	344.96	349.67	343.08	346.33	345.95	0.87%	133,689
Aug 14, 2026	339.75	343.89	333.62	343.34	342.96	2.14%	128,357
Aug 13, 2026	343.45	343.45	334.49	336.14	335.77	-1.53%	127,502
Aug 12, 2026	343.15	345.93	338.32	341.36	340.98	1.45%	122,329
Aug 11, 2026	335.05	344.39	333.59	336.49	336.12	1.19%	180,473
Aug 10, 2026	333.92	339.50	325.38	332.52	332.15	-0.14%	249,889
Aug 7, 2026	334.29	341.55	331.45	332.98	332.61	-1.01%	109,582
Aug 6, 2026	329.07	342.75	328.40	336.37	336.00	2.39%	199,278
Aug 5, 2026	337.93	348.12	327.39	328.53	328.16	-1.88%	265,928
Aug 4, 2026	324.33	342.53	309.07	334.84	334.47	0.22%	391,194
Aug 3, 2026	314.51	334.67	314.00	334.11	333.74	6.43%	290,856
Jul 31, 2026	322.66	322.66	312.32	313.92	313.57	0.31%	184,134
Jul 30, 2026	306.71	313.92	303.27	312.95	312.60	5.68%	158,107
Jul 29, 2026	308.52	311.51	294.01	296.12	295.79	-5.59%	294,093
Jul 28, 2026	331.80	331.80	313.15	313.65	313.30	-4.67%	224,633
Jul 27, 2026	336.71	339.84	317.94	329.00	328.63	-1.46%	234,301
Jul 24, 2026	342.65	343.25	331.77	333.88	333.51	-0.91%	285,842
Jul 23, 2026	334.90	340.48	331.31	336.95	336.58	0.74%	152,738
Jul 22, 2026	334.30	341.71	333.43	334.49	334.12	-1.29%	174,057