Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	312.86	316.03	310.26	313.55	-	-0.19%	18,118
May 28, 2026	318.02	318.07	308.29	314.16	314.16	-0.71%	122,396
May 27, 2026	319.58	321.40	312.73	316.42	316.42	-0.53%	119,374
May 26, 2026	311.33	318.33	311.18	318.11	318.11	3.20%	101,981
May 22, 2026	306.00	310.33	299.86	308.25	308.25	1.78%	163,347
May 21, 2026	302.44	305.81	295.18	302.86	302.86	-0.85%	196,493
May 20, 2026	301.19	305.83	297.26	305.45	305.45	2.23%	184,189
May 19, 2026	302.40	303.76	294.00	298.80	298.80	-2.57%	315,812
May 18, 2026	311.88	313.37	303.88	306.67	306.67	-1.63%	254,416
May 15, 2026	313.56	318.00	308.47	311.74	311.74	-3.58%	193,116
May 14, 2026	321.35	326.98	318.18	323.30	323.30	1.74%	277,029
May 13, 2026	311.95	318.48	304.00	317.78	317.78	2.44%	243,125
May 12, 2026	314.72	315.67	303.11	310.20	310.20	-1.55%	206,578
May 11, 2026	310.16	318.90	304.58	315.08	315.08	1.90%	253,573
May 8, 2026	303.59	311.19	299.30	309.22	309.22	2.81%	268,393
May 7, 2026	309.18	310.13	297.04	300.76	300.76	-1.85%	187,270
May 6, 2026	306.76	309.93	298.57	306.42	306.42	2.11%	186,351
May 5, 2026	285.17	304.59	272.41	300.10	300.10	3.66%	346,064
May 4, 2026	285.07	289.86	275.89	289.51	289.51	1.25%	311,374
May 1, 2026	291.79	292.62	283.06	285.94	285.94	-1.92%	206,450
Apr 30, 2026	282.41	292.71	282.19	291.55	291.55	3.81%	321,565
Apr 29, 2026	284.68	287.31	277.94	280.84	280.84	-2.48%	274,939
Apr 28, 2026	291.25	293.68	286.89	287.98	287.98	-1.75%	220,630
Apr 27, 2026	295.97	300.67	286.86	293.12	293.12	-0.47%	260,754
Apr 24, 2026	289.38	297.42	284.54	294.49	294.49	1.98%	316,206
Apr 23, 2026	286.93	290.36	283.00	288.78	288.78	1.75%	220,925
Apr 22, 2026	285.76	285.76	278.88	283.80	283.80	0.64%	193,241
Apr 21, 2026	282.29	286.02	278.38	282.00	282.00	-0.49%	210,461
Apr 20, 2026	280.46	284.40	278.72	283.38	283.38	0.61%	197,705
Apr 17, 2026	277.15	284.72	273.34	281.67	281.67	3.65%	205,124
Apr 16, 2026	264.97	272.51	264.57	271.75	271.75	2.27%	257,044
Apr 15, 2026	276.13	276.13	260.89	265.72	265.72	-4.47%	386,519
Apr 14, 2026	285.66	285.66	277.84	278.15	278.15	-2.42%	296,234
Apr 13, 2026	277.22	285.06	273.08	285.06	285.06	2.51%	363,966
Apr 10, 2026	280.94	280.94	276.51	278.07	278.07	-0.27%	269,979
Apr 9, 2026	272.40	282.92	272.40	278.81	278.81	1.83%	298,118
Apr 8, 2026	269.14	276.70	269.10	273.80	273.80	7.54%	291,612
Apr 7, 2026	252.40	256.89	249.86	254.61	254.61	0.33%	364,153
Apr 6, 2026	250.73	254.03	245.42	253.77	253.77	0.62%	278,557
Apr 2, 2026	248.06	255.13	244.71	252.21	252.21	-0.78%	307,632
Apr 1, 2026	252.63	260.98	252.63	254.20	254.20	1.42%	242,468
Mar 31, 2026	245.09	251.08	241.06	250.65	250.65	4.24%	306,612
Mar 30, 2026	250.14	254.48	238.10	240.45	240.45	-2.84%	264,310
Mar 27, 2026	247.42	251.91	244.17	247.47	247.47	-0.69%	319,080
Mar 26, 2026	254.29	256.50	246.90	249.19	249.19	-3.06%	166,273
Mar 25, 2026	261.59	263.18	254.88	257.06	257.06	-0.05%	163,938
Mar 24, 2026	250.89	262.39	250.59	257.18	257.18	1.47%	130,484
Mar 23, 2026	255.73	260.12	250.70	253.45	253.45	2.21%	316,001
Mar 20, 2026	251.27	252.29	243.63	247.96	247.96	-1.10%	437,331
Mar 19, 2026	246.40	254.23	243.43	250.71	250.71	0.05%	174,086