Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
310.02
+13.89 (4.69%)
Jul 30, 2026, 11:17 AM EDT - Market open
Enpro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 308.07 | 308.07 | 308.07 | 308.07 | - | 4.04% | 9,036 |
| 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 |
| Jun 10, 2026 | 329.81 | 341.54 | 321.34 | 321.70 | 321.70 | -2.35% | 180,289 |
| Jun 9, 2026 | 327.74 | 335.71 | 314.87 | 329.43 | 329.43 | 2.05% | 249,678 |
| Jun 8, 2026 | 318.25 | 324.19 | 314.58 | 322.82 | 322.82 | 3.42% | 213,651 |
| Jun 5, 2026 | 313.37 | 318.51 | 309.57 | 312.14 | 312.14 | -1.66% | 181,911 |
| Jun 4, 2026 | 316.17 | 320.76 | 313.86 | 317.41 | 317.41 | 0.07% | 168,631 |
| Jun 3, 2026 | 315.18 | 320.84 | 313.34 | 317.20 | 317.20 | 0.42% | 175,060 |
| Jun 2, 2026 | 306.87 | 317.24 | 304.19 | 316.20 | 315.88 | 3.49% | 156,004 |
| Jun 1, 2026 | 302.17 | 306.15 | 292.52 | 305.54 | 305.23 | -0.47% | 131,654 |
| May 29, 2026 | 312.86 | 316.03 | 305.22 | 306.99 | 306.68 | -2.28% | 203,640 |
| May 28, 2026 | 318.02 | 318.07 | 308.29 | 314.16 | 313.84 | -0.71% | 122,397 |
| May 27, 2026 | 319.58 | 321.40 | 312.73 | 316.42 | 316.10 | -0.53% | 120,468 |
| May 26, 2026 | 311.33 | 318.33 | 311.18 | 318.11 | 317.79 | 3.20% | 102,407 |
| May 22, 2026 | 306.00 | 310.33 | 299.86 | 308.25 | 307.94 | 1.78% | 166,891 |
| May 21, 2026 | 302.44 | 305.81 | 295.18 | 302.86 | 302.55 | -0.85% | 196,533 |
| May 20, 2026 | 301.19 | 305.83 | 297.26 | 305.45 | 305.14 | 2.23% | 185,349 |
| May 19, 2026 | 302.40 | 303.76 | 294.00 | 298.80 | 298.50 | -2.57% | 318,612 |