Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	303.59	311.19	299.30	309.22	309.22	2.81%	268,233
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%	186,321
May 5, 2026	285.17	304.59	272.41	300.10	300.10	3.66%	344,932
May 4, 2026	285.07	289.86	275.89	289.51	289.51	1.25%	309,993
May 1, 2026	291.79	292.62	283.06	285.94	285.94	-1.92%	205,931
Apr 30, 2026	282.41	292.71	282.19	291.55	291.55	3.81%	319,461
Apr 29, 2026	284.68	287.31	277.94	280.84	280.84	-2.48%	272,820
Apr 28, 2026	291.25	293.68	286.89	287.98	287.98	-1.75%	219,190
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%	310,644
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%	188,330
Apr 21, 2026	282.29	286.02	278.38	282.00	282.00	-0.49%	210,245
Apr 20, 2026	280.46	284.40	278.72	283.38	283.38	0.61%	197,692
Apr 17, 2026	277.15	284.72	273.34	281.67	281.67	3.65%	204,955
Apr 16, 2026	264.97	272.51	264.57	271.75	271.75	2.27%	257,038
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%	295,899
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%	269,978
Apr 9, 2026	272.40	282.92	272.40	278.81	278.81	1.83%	287,305
Apr 8, 2026	269.14	276.70	269.10	273.80	273.80	7.54%	291,606
Apr 7, 2026	252.40	256.89	249.86	254.61	254.61	0.33%	364,096
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%	319,079
Mar 26, 2026	254.29	256.50	246.90	249.19	249.19	-3.06%	166,265
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%	431,136
Mar 19, 2026	246.40	254.23	243.43	250.71	250.71	0.05%	172,820
Mar 18, 2026	255.34	256.62	250.11	250.59	250.59	-1.26%	268,834
Mar 17, 2026	248.49	254.11	246.21	253.79	253.79	2.61%	139,388
Mar 16, 2026	245.47	249.10	241.32	247.34	247.34	2.75%	192,162
Mar 13, 2026	246.12	252.86	233.71	240.71	240.71	-1.54%	296,422
Mar 12, 2026	251.05	253.26	243.99	244.47	244.47	-3.94%	172,254
Mar 11, 2026	251.96	256.60	246.17	254.49	254.49	-0.13%	189,980
Mar 10, 2026	248.30	260.49	247.80	254.81	254.81	2.05%	280,821
Mar 9, 2026	240.86	250.50	239.12	249.70	249.70	1.24%	422,691
Mar 6, 2026	249.44	253.42	244.81	246.65	246.65	-4.16%	200,197
Mar 5, 2026	258.25	262.45	252.94	257.35	257.35	-2.03%	194,472
Mar 4, 2026	259.32	262.82	254.53	262.67	262.67	2.31%	157,466
Mar 3, 2026	252.85	258.10	249.17	256.73	256.41	-2.77%	137,248
Mar 2, 2026	254.89	265.94	252.30	264.05	263.72	2.09%	140,191
Feb 27, 2026	253.36	259.16	248.57	258.65	258.33	0.52%	227,577