Home

Enpro Inc. Common Stock (NPO)

228.19
-0.73 (-0.32%)
NYSE · Last Trade: Oct 2nd, 10:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enpro Inc. Common Stock (NPO)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025229.75232.54225.88228.19178,343228.19
10/01/2025222.68231.00220.69228.92185,874228.92
9/30/2025220.40226.22218.85226.00239,216226.00
9/29/2025222.89222.95218.60220.40199,349220.40
9/26/2025221.03224.00221.03222.03159,917222.03
9/25/2025217.58221.69215.41220.88130,018220.88
9/24/2025223.58223.99218.28218.9150,574218.91
9/23/2025225.09227.77222.42223.9882,991223.98
9/22/2025224.00225.55222.26225.0991,431225.09
9/19/2025228.11228.11223.78224.95315,860224.95
9/18/2025219.94228.31219.56227.4095,279227.40
9/17/2025219.32223.84215.91217.89131,718217.89
9/16/2025222.06223.00216.68217.21108,414217.21
9/15/2025222.48225.17220.81223.40103,327223.40
9/12/2025228.60228.60221.62222.16105,914222.16
9/11/2025221.19229.06219.79228.57101,228228.57
9/10/2025219.40221.65216.57221.0371,762221.03
9/09/2025221.54221.54215.44216.7081,865216.70
9/08/2025220.06222.75217.92221.2496,388221.24
9/05/2025218.24219.90214.97219.3976,779219.39
9/04/2025212.90217.31212.12216.8594,052216.85
9/03/2025214.07215.61211.28211.78102,616211.78
9/02/2025215.06217.41214.25215.2595,169214.94
8/29/2025227.00227.00218.11218.77104,188218.46
8/28/2025227.96229.34224.85226.34119,778226.01
8/27/2025225.19227.79225.19226.2084,051225.87
8/26/2025225.08228.50225.08227.31101,447226.98
8/25/2025228.00228.34224.88224.9597,204224.63
8/22/2025221.10230.72221.00227.49158,465227.16
8/21/2025220.30223.99219.52219.82164,945219.50
8/20/2025226.12227.64222.44222.48138,625222.16
8/19/2025226.50229.13224.24226.5587,202226.22
8/18/2025222.30227.79222.30226.8991,453226.56
8/15/2025225.29225.40220.94222.87126,433222.55
8/14/2025227.62228.03223.64224.5497,321224.22
8/13/2025229.32231.94226.91231.56115,855231.23
8/12/2025221.15228.22219.38227.45157,965227.12
8/11/2025215.39219.09214.69218.09154,549217.78
8/08/2025217.43219.00212.83214.02101,191213.71
8/07/2025223.85225.16214.79215.50152,357215.19
8/06/2025226.71226.71219.90220.90124,155220.58
8/05/2025215.28229.54214.26224.08287,830223.76
8/04/2025211.07216.18209.50214.88189,311214.57
8/01/2025207.83210.37204.37209.91172,631209.61
7/31/2025210.13214.50210.13212.4190,175212.10
7/30/2025213.70218.93212.65213.90179,268213.59
7/29/2025213.94214.84211.81214.71200,734214.40
7/28/2025207.97212.09204.71211.62102,332211.31
7/25/2025207.40208.55204.97207.9746,910207.67
7/24/2025204.53206.80203.71206.1474,673205.84
7/23/2025202.10207.07202.10206.4483,341206.14
7/22/2025202.35203.58199.72201.47128,813201.18
7/21/2025206.37206.60202.19202.52102,786202.23
7/18/2025206.98206.98203.33204.4971,453204.20
7/17/2025203.75207.31202.75205.79134,044205.49
7/16/2025202.21204.28199.00203.9497,140203.65
7/15/2025205.65205.65201.54201.62123,792201.33
7/14/2025203.49204.24201.35203.96117,839203.67
7/11/2025201.45204.36201.40204.3688,423204.07
7/10/2025201.25207.02200.58204.93126,299204.63
7/09/2025200.52201.70198.25201.7091,509201.41
7/08/2025199.89202.21199.28199.75122,787199.46
7/07/2025201.45202.65197.87198.82115,904198.53
7/03/2025203.18203.29201.54203.2957,264203.00