Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	268.59	271.07	255.65	257.30	256.98	-3.54%	311,179
Feb 25, 2026	277.59	283.74	266.41	266.75	266.42	-4.05%	216,989
Feb 24, 2026	277.50	281.20	275.06	278.00	277.65	0.96%	195,921
Feb 23, 2026	273.50	278.02	271.72	275.37	275.03	0.29%	162,805
Feb 20, 2026	277.11	280.81	269.16	274.57	274.23	-1.05%	345,261
Feb 19, 2026	271.01	280.81	271.01	277.49	277.14	2.30%	191,068
Feb 18, 2026	258.36	286.35	258.36	271.26	270.92	0.70%	312,384
Feb 17, 2026	269.70	273.60	267.90	269.38	269.04	-1.19%	186,485
Feb 13, 2026	274.36	275.89	267.89	272.63	272.29	0.52%	131,496
Feb 12, 2026	281.87	286.09	270.58	271.21	270.87	-2.15%	322,037
Feb 11, 2026	275.89	278.84	270.77	277.17	276.82	2.14%	285,725
Feb 10, 2026	271.84	275.72	270.23	271.35	271.01	-0.03%	221,004
Feb 9, 2026	267.57	273.58	264.85	271.42	271.08	1.44%	352,669
Feb 6, 2026	259.78	270.18	258.01	267.57	267.24	4.61%	299,870
Feb 5, 2026	250.97	257.55	250.97	255.78	255.46	1.11%	199,931