Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	313.18	315.16	309.90	312.90	-	0.05%	130,720
Aug 20, 2026	321.04	321.04	312.25	312.75	312.75	-2.14%	100,386
Aug 19, 2026	332.38	333.06	317.03	319.59	319.59	-2.99%	179,793
Aug 18, 2026	340.30	343.15	319.10	329.43	329.43	-4.88%	142,121
Aug 17, 2026	344.96	349.67	343.08	346.33	346.33	0.87%	133,681
Aug 14, 2026	339.75	343.89	333.62	343.34	343.34	2.14%	128,356
Aug 13, 2026	343.45	343.45	334.49	336.14	336.14	-1.53%	127,501
Aug 12, 2026	343.15	345.93	338.32	341.36	341.36	1.45%	122,327
Aug 11, 2026	335.05	344.39	333.59	336.49	336.49	1.19%	180,473
Aug 10, 2026	333.92	339.50	325.38	332.52	332.52	-0.14%	249,882
Aug 7, 2026	334.29	341.55	331.45	332.98	332.98	-1.01%	109,581
Aug 6, 2026	329.07	342.75	328.40	336.37	336.37	2.39%	199,276
Aug 5, 2026	337.93	348.12	327.39	328.53	328.53	-1.88%	265,919
Aug 4, 2026	324.33	342.53	309.07	334.84	334.84	0.22%	391,192
Aug 3, 2026	314.51	334.67	314.00	334.11	334.11	6.43%	290,805
Jul 31, 2026	322.66	322.66	312.32	313.92	313.92	0.31%	184,133
Jul 30, 2026	306.71	313.92	303.27	312.95	312.95	5.68%	158,106
Jul 29, 2026	308.52	311.51	294.01	296.12	296.12	-5.59%	281,847
Jul 28, 2026	331.80	331.80	313.15	313.65	313.65	-4.67%	224,623
Jul 27, 2026	336.71	339.84	317.94	329.00	329.00	-1.46%	234,300
Jul 24, 2026	342.65	343.25	331.77	333.88	333.88	-0.91%	285,746
Jul 23, 2026	334.90	340.48	331.31	336.95	336.95	0.74%	152,736
Jul 22, 2026	334.30	341.71	333.43	334.49	334.49	-1.29%	174,056
Jul 21, 2026	332.45	339.21	326.43	338.85	338.85	4.38%	192,484
Jul 20, 2026	330.92	342.29	323.00	324.64	324.64	0.61%	226,951
Jul 17, 2026	313.68	324.32	307.95	322.68	322.68	-0.22%	282,631
Jul 16, 2026	328.73	334.55	321.53	323.39	323.39	-1.59%	228,774
Jul 15, 2026	332.96	336.79	325.97	328.60	328.60	-1.07%	215,709
Jul 14, 2026	334.56	336.33	325.99	332.14	332.14	1.88%	204,730
Jul 13, 2026	329.22	333.08	324.12	326.02	326.02	-1.48%	163,789
Jul 10, 2026	333.12	335.34	327.90	330.92	330.92	0.19%	332,583
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