Skip to main content
logo
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
310.23
+14.11 (4.76%)
Jul 30, 2026, 12:36 PM EDT - Market open

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026308.07308.07308.07308.07-4.04%9,036
Jul 29, 2026308.52311.51294.01296.12296.12-5.59%281,847
Jul 28, 2026331.80331.80313.15313.65313.65-4.67%224,623
Jul 27, 2026336.71339.84317.94329.00329.00-1.46%234,300
Jul 24, 2026342.65343.25331.77333.88333.88-0.91%285,746
Jul 23, 2026334.90340.48331.31336.95336.950.74%152,736
Jul 22, 2026334.30341.71333.43334.49334.49-1.29%174,056
Jul 21, 2026332.45339.21326.43338.85338.854.38%192,484
Jul 20, 2026330.92342.29323.00324.64324.640.61%226,951
Jul 17, 2026313.68324.32307.95322.68322.68-0.22%282,631
Jul 16, 2026328.73334.55321.53323.39323.39-1.59%228,774
Jul 15, 2026332.96336.79325.97328.60328.60-1.07%215,709
Jul 14, 2026334.56336.33325.99332.14332.141.88%204,730
Jul 13, 2026329.22333.08324.12326.02326.02-1.48%163,789
Jul 10, 2026333.12335.34327.90330.92330.920.19%332,583
Jul 9, 2026323.15331.95322.81330.28330.283.34%343,862
Jul 8, 2026318.84322.21315.07319.59319.59-1.19%317,626
Jul 7, 2026340.74340.74322.06323.45323.45-5.23%243,569
Jul 6, 2026337.33346.06337.33341.29341.291.73%251,600
Jul 2, 2026365.00365.09331.75335.50335.50-7.01%424,034
Jul 1, 2026370.27374.47360.73360.78360.78-4.28%233,147
Jun 30, 2026375.21383.82374.36376.93376.931.19%301,774
Jun 29, 2026374.73379.30362.29372.50372.50-1.78%411,770
Jun 26, 2026375.00379.56365.00379.26379.26-0.25%1,324,190
Jun 25, 2026372.88385.91369.43380.22380.223.60%300,901
Jun 24, 2026367.17374.25363.11367.00367.00-0.10%354,182
Jun 23, 2026375.00383.73363.51367.37367.37-5.23%374,225
Jun 22, 2026383.57390.42377.01387.65387.652.11%204,380
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