Enpro Inc. Common Stock (NPO)

213.69
-0.44 (-0.21%)
NYSE · Last Trade: Jan 2nd, 9:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enpro Inc. Common Stock (NPO)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025218.48221.15213.80214.13134,020214.13
12/30/2025219.60221.46217.84218.93150,261218.93
12/29/2025225.74225.74219.83220.37144,353220.37
12/26/2025225.07226.43222.43223.90123,834223.90
12/24/2025223.72226.14223.25224.44158,032224.44
12/23/2025218.10225.20218.10223.06186,972223.06
12/22/2025209.19219.36208.59218.77269,242218.77
12/19/2025204.70208.84204.25207.11407,175207.11
12/18/2025209.09209.09204.90205.37136,939205.37
12/17/2025215.33216.36203.35205.19339,674205.19
12/16/2025218.38220.38213.22215.49230,787215.49
12/15/2025221.14222.29216.13218.03153,973218.03
12/12/2025225.51225.51217.88218.78111,504218.78
12/11/2025221.61225.43219.97224.52106,105224.52
12/10/2025214.20221.13211.56219.67163,966219.67
12/09/2025222.58223.84214.79215.31196,583215.31
12/08/2025227.60228.60221.68222.14193,082222.14
12/05/2025224.75226.69222.08226.64128,246226.64
12/04/2025223.33228.12222.04225.83177,378225.83
12/03/2025220.90225.69219.99225.28135,855225.28
12/02/2025221.09222.29218.51220.32136,357220.01
12/01/2025220.40223.08217.78218.32162,842218.01
11/28/2025225.74225.74221.53222.8587,711222.54
11/26/2025223.32227.15222.73223.33302,413223.02
11/25/2025218.12227.58218.12224.72154,800224.40
11/24/2025216.28221.15213.65218.43141,367218.12
11/21/2025210.37217.51209.10215.67203,396215.37
11/20/2025215.21217.81208.23208.40175,794208.11
11/19/2025203.16210.07202.18209.70187,667209.41
11/18/2025206.43206.43202.00202.55131,382202.26
11/17/2025209.41210.49204.15204.73127,048204.44
11/14/2025206.86212.50206.56209.86188,761209.56
11/13/2025218.19220.04209.43210.65218,786210.35
11/12/2025215.74223.27215.33219.09248,706218.78
11/11/2025214.50217.48212.71214.09179,053213.79
11/10/2025214.82218.94210.62214.62245,143214.32
11/07/2025211.26214.95209.00213.07194,042212.77
11/06/2025227.00231.13212.52212.70209,363212.40
11/05/2025220.21229.20217.65227.47168,142227.15
11/04/2025245.17248.88216.94219.82225,163219.51
11/03/2025231.99234.34222.72233.87258,302233.54
10/31/2025223.77235.00223.31232.01411,663231.68
10/30/2025227.00230.78223.80225.95204,784225.63
10/29/2025227.44231.67224.47227.28285,751226.96
10/28/2025228.26229.18222.24226.19171,769225.87
10/27/2025236.79236.79229.45229.78216,099229.46
10/24/2025233.77235.24231.87233.39110,017233.06
10/23/2025230.88233.39227.65231.80158,180231.47
10/22/2025231.86233.09226.94229.13171,462228.81
10/21/2025233.08236.07228.94231.8292,037231.49
10/20/2025230.13235.91229.91234.0381,546233.70
10/17/2025227.01230.84223.64228.78208,679228.46
10/16/2025228.88231.35227.94229.12198,937228.80
10/15/2025229.33231.48223.79229.07182,018228.75
10/14/2025218.19227.61216.81226.63199,523226.31
10/13/2025221.56224.65216.24220.71246,998220.40
10/10/2025221.61222.32212.92215.12320,755214.82
10/09/2025223.62224.09218.60219.20172,281218.89
10/08/2025224.38229.93221.69224.08242,585223.76
10/07/2025234.03234.94221.90223.42209,064223.11
10/06/2025229.19234.06226.66233.51233,470233.18
10/03/2025228.61234.63227.61228.23272,270227.91
10/02/2025229.75232.54225.88228.19178,343227.87