Skip to main content
Enpro Inc. (NPO)
NYSE: NPO · Real-Time Price · USD
226.64
+0.81 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

Enpro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025224.75226.69222.08226.64226.640.36%128,230
Dec 4, 2025223.33228.12222.04225.83225.830.24%177,378
Dec 3, 2025220.90225.69219.99225.28225.282.25%135,792
Dec 2, 2025221.09222.30218.52220.32220.010.92%136,357
Dec 1, 2025220.40223.08217.78218.32218.01-2.03%162,842
Nov 28, 2025225.74225.74221.53222.85222.54-0.21%87,711
Nov 26, 2025223.32227.15222.73223.33223.02-0.62%302,413
Nov 25, 2025218.12227.58218.12224.72224.402.88%154,800
Nov 24, 2025216.28221.15213.65218.43218.121.28%142,459
Nov 21, 2025210.37217.51209.10215.67215.373.49%203,396
Nov 20, 2025215.21217.81208.23208.40208.11-0.62%175,797
Nov 19, 2025203.16210.07202.18209.70209.403.53%187,667
Nov 18, 2025206.43206.43202.00202.55202.26-1.06%131,382
Nov 17, 2025209.41210.49204.15204.73204.44-2.44%127,048
Nov 14, 2025206.86212.50206.56209.86209.56-0.38%188,761
Nov 13, 2025218.19220.04209.43210.65210.35-3.85%218,786
Nov 12, 2025215.74223.27215.33219.09218.782.34%248,711
Nov 11, 2025214.50217.48212.71214.09213.79-0.25%179,053
Nov 10, 2025214.82218.94210.62214.62214.320.73%245,144
Nov 7, 2025211.26214.95209.00213.07212.770.17%194,042
Nov 6, 2025227.00231.13212.52212.70212.40-6.49%209,394
Nov 5, 2025220.21229.20217.65227.47227.153.48%168,142
Nov 4, 2025245.17248.88216.94219.82219.51-6.01%225,163
Nov 3, 2025231.99234.34222.73233.87233.540.80%258,302
Oct 31, 2025223.77235.00223.32232.01231.682.68%411,663
Oct 30, 2025227.00230.78223.80225.95225.63-0.59%204,784
Oct 29, 2025227.44231.67224.47227.28226.960.48%285,751
Oct 28, 2025228.26229.18222.24226.19225.87-1.56%171,769
Oct 27, 2025236.79236.79229.45229.78229.46-1.55%216,099
Oct 24, 2025233.77235.24231.87233.39233.060.69%110,017
Oct 23, 2025230.88233.39227.65231.80231.471.17%158,180
Oct 22, 2025231.86233.09226.94229.13228.81-1.16%171,462
Oct 21, 2025233.08236.07228.94231.82231.49-0.94%92,037
Oct 20, 2025230.13235.91229.91234.03233.702.29%81,546
Oct 17, 2025227.01230.84223.64228.78228.46-0.15%208,679
Oct 16, 2025228.88231.36227.94229.12228.800.02%198,937
Oct 15, 2025229.33231.48223.79229.07228.751.08%182,018
Oct 14, 2025218.19227.61216.82226.63226.312.68%199,523
Oct 13, 2025221.56224.65216.24220.71220.402.60%246,998
Oct 10, 2025221.61222.32212.92215.12214.82-1.86%320,755
Oct 9, 2025223.62224.09218.60219.20218.89-2.18%172,281
Oct 8, 2025224.38229.93221.69224.08223.760.30%242,585
Oct 7, 2025234.03234.95221.90223.42223.11-4.32%209,065
Oct 6, 2025229.19234.06226.66233.51233.182.31%233,470
Oct 3, 2025228.61234.63227.61228.23227.910.02%272,270
Oct 2, 2025229.75232.54225.89228.19227.87-0.32%178,343
Oct 1, 2025222.68231.00220.69228.92228.601.29%185,874
Sep 30, 2025220.40226.22218.85226.00225.682.54%239,216
Sep 29, 2025222.89222.95218.60220.40220.09-0.73%199,349
Sep 26, 2025221.03224.00221.03222.03221.720.52%156,002