Enpro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	193.13	193.41	189.03	191.24	191.24	-0.25%	280,601
Jun 26, 2025	189.68	192.48	189.68	191.72	191.72	1.75%	148,769
Jun 25, 2025	190.28	190.75	186.38	188.43	188.43	-0.82%	146,659
Jun 24, 2025	189.66	191.00	188.24	189.99	189.99	1.46%	92,648
Jun 23, 2025	181.50	187.68	179.64	187.25	187.25	2.46%	119,939
Jun 20, 2025	186.60	187.22	181.36	182.75	182.75	-1.67%	236,104
Jun 18, 2025	188.48	191.30	184.84	185.86	185.86	-1.67%	134,146
Jun 17, 2025	188.45	190.75	188.03	189.02	189.02	-1.10%	93,302
Jun 16, 2025	191.19	192.82	188.93	191.12	191.12	1.68%	112,054
Jun 13, 2025	189.36	191.60	187.33	187.96	187.96	-2.36%	132,313
Jun 12, 2025	191.15	193.61	190.70	192.50	192.50	-0.31%	103,526
Jun 11, 2025	190.64	193.75	189.57	193.10	193.10	1.45%	121,215
Jun 10, 2025	191.66	191.91	188.95	190.34	190.34	-0.51%	147,757
Jun 9, 2025	194.33	195.00	191.12	191.32	191.32	-0.80%	213,971
Jun 6, 2025	193.58	193.58	190.31	192.87	192.87	1.82%	107,117
Jun 5, 2025	189.64	190.06	186.89	189.42	189.42	0.29%	111,948
Jun 4, 2025	187.13	189.17	187.13	188.88	188.88	0.94%	156,223
Jun 3, 2025	185.19	187.26	180.90	187.13	186.82	2.23%	148,811
Jun 2, 2025	184.39	184.39	178.22	183.05	182.75	-1.13%	176,669
May 30, 2025	183.01	185.46	180.34	185.14	184.84	0.33%	227,845
May 29, 2025	182.79	184.61	180.50	184.53	184.23	2.01%	540,859
May 28, 2025	181.53	182.88	179.60	180.89	180.59	-0.78%	78,938
May 27, 2025	178.77	182.52	177.34	182.32	182.02	3.83%	87,629
May 23, 2025	173.63	176.83	173.63	175.60	175.31	-1.70%	70,260
May 22, 2025	179.43	181.32	177.87	178.64	178.35	-0.97%	79,184
May 21, 2025	181.97	185.18	179.46	180.39	180.09	-2.58%	154,392
May 20, 2025	184.15	185.29	183.42	185.16	184.86	0.10%	116,536
May 19, 2025	181.20	185.09	181.16	184.97	184.67	0.15%	102,511
May 16, 2025	181.94	185.19	180.46	184.70	184.40	1.74%	118,516
May 15, 2025	181.14	183.48	180.87	181.55	181.25	-0.01%	109,167
May 14, 2025	184.78	185.82	181.37	181.56	181.26	-2.65%	101,407
May 13, 2025	184.03	186.96	182.88	186.50	186.19	2.48%	144,804
May 12, 2025	184.57	185.05	180.83	181.99	181.69	4.35%	144,049
May 9, 2025	180.00	180.96	174.07	174.41	174.12	-3.25%	144,322
May 8, 2025	176.13	181.04	175.14	180.26	179.97	4.20%	180,335
May 7, 2025	168.97	173.48	167.56	173.00	172.72	3.94%	259,646
May 6, 2025	157.78	168.91	152.95	166.45	166.18	6.86%	173,142
May 5, 2025	155.02	157.80	155.02	155.77	155.52	-1.20%	165,444
May 2, 2025	155.30	158.82	154.40	157.66	157.40	3.13%	103,466
May 1, 2025	150.83	155.33	147.96	152.87	152.62	2.32%	125,886
Apr 30, 2025	149.43	150.85	146.48	149.40	149.16	-1.62%	163,497
Apr 29, 2025	149.40	152.73	148.70	151.86	151.61	0.61%	79,136
Apr 28, 2025	148.48	151.81	148.15	150.94	150.69	1.20%	102,476
Apr 25, 2025	148.25	149.98	147.59	149.15	148.91	0.03%	106,621
Apr 24, 2025	145.38	149.64	141.79	149.10	148.86	2.56%	438,435
Apr 23, 2025	146.94	151.27	145.01	145.38	145.14	3.00%	196,178
Apr 22, 2025	139.90	143.05	138.25	141.15	140.92	2.74%	93,340
Apr 21, 2025	141.37	141.37	135.86	137.38	137.16	-4.78%	104,806
Apr 17, 2025	144.35	146.02	143.27	144.28	144.04	0.45%	135,982
Apr 16, 2025	145.29	146.17	140.67	143.63	143.40	-2.44%	125,141