Enpro Inc. Common Stock (NPO)

334.07
+18.16 (5.75%)
NYSE · Last Trade: Oct 2nd, 3:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enpro Inc. Common Stock (NPO)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026304.85316.88302.21315.91130,022315.91
9/30/2026309.46309.46303.95306.26174,361306.26
9/29/2026310.11312.27304.45307.72116,491307.72
9/28/2026310.52312.99303.99307.44166,428307.44
9/25/2026313.57316.38306.38311.43182,483311.43
9/24/2026301.83311.98298.38311.19159,541311.19
9/23/2026297.87308.10296.41305.46105,360305.46
9/22/2026294.63303.03294.63300.76169,218300.76
9/21/2026295.16298.66291.89296.19170,350296.19
9/18/2026292.61292.61285.51292.50428,106292.50
9/17/2026293.00296.86284.98286.90128,426286.90
9/16/2026287.79293.18283.06287.16151,285287.16
9/15/2026281.56288.09280.32283.65135,456283.65
9/14/2026301.21301.21283.17283.94156,950283.94
9/11/2026300.02301.89294.34300.49152,477300.49
9/10/2026296.98302.96292.02293.88161,292293.88
9/09/2026300.06306.31298.49300.85122,654300.85
9/08/2026294.44304.15294.44301.08163,637301.08
9/04/2026297.81301.14294.30296.95107,074296.95
9/03/2026287.72297.62286.56295.27145,127295.27
9/02/2026288.45293.74285.51290.59160,205290.59
9/01/2026298.74298.74287.23287.96113,345287.64
8/31/2026299.97302.15292.98296.22152,760295.89
8/28/2026311.98311.98297.59298.96144,218298.63
8/27/2026310.00312.93303.90308.63119,425308.29
8/26/2026305.95311.50304.71308.73132,749308.39
8/25/2026310.81310.81301.53303.32153,930302.98
8/24/2026312.02315.18304.01304.52167,437304.18
8/21/2026316.03316.25309.51312.59161,221312.24
8/20/2026321.04321.04312.25312.75100,386312.40
8/19/2026332.38333.06317.03319.59179,795319.24
8/18/2026340.30343.14319.10329.43143,062329.06
8/17/2026344.96349.67343.08346.33133,688345.94
8/14/2026339.75343.88333.62343.34128,358342.96
8/13/2026343.45343.45334.49336.14127,501335.77
8/12/2026343.15345.93338.32341.36122,328340.98
8/11/2026335.05344.39333.59336.49180,474336.12
8/10/2026333.92339.50325.38332.52249,888332.15
8/07/2026334.29341.55331.45332.98109,583332.61
8/06/2026329.07342.75328.40336.37199,277336.00
8/05/2026337.93348.12327.39328.53265,927328.17
8/04/2026324.33342.52309.07334.84391,193334.47
8/03/2026314.51334.67314.00334.11290,856333.74
7/31/2026322.66322.66312.32313.92184,135313.57
7/30/2026306.71313.92303.27312.95158,107312.60
7/29/2026308.52311.51294.01296.12294,092295.79
7/28/2026331.80331.80313.15313.65224,633313.30
7/27/2026336.71339.84317.94329.00234,301328.63
7/24/2026342.65343.25331.77333.88285,842333.51
7/23/2026334.90340.48331.31336.95152,737336.58
7/22/2026334.30341.71333.43334.49174,057334.12
7/21/2026332.45339.21326.43338.85192,484338.47
7/20/2026330.92342.29323.00324.64226,952324.28
7/17/2026313.68324.32307.95322.68282,937322.32
7/16/2026328.73334.55321.53323.39228,783323.03
7/15/2026332.96336.79325.97328.60215,710328.24
7/14/2026334.56336.33325.99332.14205,089331.77
7/13/2026329.22333.08324.12326.02171,261325.66
7/10/2026333.12335.33327.90330.92332,585330.55
7/09/2026323.15331.95322.81330.28343,863329.91
7/08/2026318.84322.21315.07319.59317,648319.24
7/07/2026340.74340.74322.06323.45243,755323.09
7/06/2026337.33346.06337.33341.29251,641340.91
7/02/2026365.00365.09331.75335.50424,036335.13