Enpro Inc. NPO
NYSE · United States · Producer Manufacturing
$306.26-1.46 (-0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $306.26 | -0.47% | $309.46 | $309.46 | $303.95 | 169.50K |
| 2026-09-29 | $307.72 | +0.09% | $310.11 | $312.27 | $304.45 | 116.50K |
| 2026-09-28 | $307.44 | -1.28% | $310.52 | $312.99 | $303.99 | 164.70K |
| 2026-09-25 | $311.43 | +0.08% | $313.57 | $316.38 | $306.38 | 182.50K |
| 2026-09-24 | $311.19 | +1.88% | $301.83 | $311.98 | $298.39 | 159.50K |
| 2026-09-23 | $305.46 | +1.56% | $297.87 | $308.10 | $296.41 | 105.30K |
| 2026-09-22 | $300.76 | +1.54% | $294.63 | $303.03 | $294.63 | 169.20K |
| 2026-09-21 | $296.19 | +1.26% | $295.16 | $298.66 | $291.89 | 170.40K |
| 2026-09-18 | $292.50 | +1.95% | $292.61 | $292.61 | $285.52 | 428.10K |
| 2026-09-17 | $286.90 | -0.09% | $293.00 | $296.86 | $284.98 | 128.40K |
| 2026-09-16 | $287.16 | +1.24% | $287.79 | $293.18 | $283.06 | 150.10K |
| 2026-09-15 | $283.65 | -0.10% | $281.56 | $288.09 | $280.32 | 135.50K |
| 2026-09-14 | $283.94 | -5.51% | $301.22 | $301.22 | $283.17 | 157.00K |
| 2026-09-11 | $300.49 | +2.25% | $300.02 | $301.89 | $294.34 | 152.50K |
| 2026-09-10 | $293.88 | -2.32% | $296.98 | $302.97 | $292.02 | 161.30K |
| 2026-09-09 | $300.85 | -0.08% | $300.06 | $306.32 | $298.49 | 122.70K |
| 2026-09-08 | $301.08 | +1.39% | $294.44 | $304.15 | $294.44 | 163.60K |
| 2026-09-04 | $296.95 | +0.57% | $297.81 | $301.14 | $294.30 | 107.10K |
| 2026-09-03 | $295.27 | +1.61% | $287.72 | $297.62 | $286.56 | 145.10K |
| 2026-09-02 | $290.59 | +0.91% | $288.45 | $293.74 | $285.51 | 160.20K |
| 2026-09-01 | $287.96 | -2.79% | $298.74 | $298.74 | $287.23 | 113.30K |
| 2026-08-31 | $296.22 | -0.92% | $299.97 | $302.15 | $292.98 | 152.80K |
| 2026-08-28 | $298.96 | -3.13% | $311.98 | $311.98 | $297.59 | 144.20K |
| 2026-08-27 | $308.63 | -0.03% | $310.00 | $312.93 | $303.90 | 119.40K |
| 2026-08-26 | $308.73 | +1.78% | $305.95 | $311.50 | $304.71 | 132.70K |
| 2026-08-25 | $303.32 | -0.39% | $310.81 | $310.81 | $301.53 | 153.90K |
| 2026-08-24 | $304.52 | -2.58% | $312.02 | $315.18 | $304.02 | 167.40K |
| 2026-08-21 | $312.59 | -0.05% | $316.03 | $316.25 | $309.51 | 161.20K |
| 2026-08-20 | $312.75 | -2.14% | $321.04 | $321.04 | $312.25 | 100.40K |
| 2026-08-19 | $319.59 | -2.99% | $332.38 | $333.06 | $317.03 | 179.80K |
| 2026-08-18 | $329.43 | -4.88% | $340.30 | $343.15 | $319.10 | 143.10K |
| 2026-08-17 | $346.33 | +0.87% | $344.96 | $349.67 | $343.08 | 133.70K |
| 2026-08-14 | $343.34 | +2.14% | $339.75 | $343.89 | $333.62 | 128.40K |
| 2026-08-13 | $336.14 | -1.53% | $343.45 | $343.45 | $334.49 | 127.50K |
| 2026-08-12 | $341.36 | +1.45% | $343.15 | $345.93 | $338.32 | 122.30K |
| 2026-08-11 | $336.49 | +1.19% | $335.05 | $344.39 | $333.59 | 180.50K |
| 2026-08-10 | $332.52 | -0.14% | $333.92 | $339.50 | $325.38 | 249.90K |
| 2026-08-07 | $332.98 | -1.01% | $334.29 | $341.55 | $331.45 | 109.60K |
| 2026-08-06 | $336.37 | +2.39% | $329.07 | $342.75 | $328.40 | 199.30K |
| 2026-08-05 | $328.53 | -1.88% | $337.93 | $348.12 | $327.39 | 265.90K |
| 2026-08-04 | $334.84 | +0.22% | $324.33 | $342.53 | $309.07 | 391.20K |
| 2026-08-03 | $334.11 | +6.43% | $314.51 | $334.67 | $314.00 | 290.90K |
| 2026-07-31 | $313.92 | +0.31% | $322.66 | $322.66 | $312.32 | 184.10K |
| 2026-07-30 | $312.95 | +5.68% | $306.71 | $313.92 | $303.27 | 158.10K |
| 2026-07-29 | $296.12 | -5.59% | $308.52 | $311.51 | $294.01 | 294.10K |
| 2026-07-28 | $313.65 | -4.67% | $331.80 | $331.80 | $313.15 | 224.60K |
| 2026-07-27 | $329.00 | -1.46% | $336.71 | $339.84 | $317.94 | 234.30K |
| 2026-07-24 | $333.88 | -0.91% | $342.65 | $343.25 | $331.77 | 285.80K |
| 2026-07-23 | $336.95 | +0.74% | $334.90 | $340.48 | $331.31 | 152.70K |
| 2026-07-22 | $334.49 | -1.29% | $334.30 | $341.71 | $333.42 | 174.10K |
| 2026-07-21 | $338.85 | +4.38% | $332.45 | $339.21 | $326.43 | 192.50K |
| 2026-07-20 | $324.64 | +0.61% | $330.92 | $342.29 | $323.00 | 227.00K |
| 2026-07-17 | $322.68 | -0.22% | $313.68 | $324.32 | $307.95 | 282.90K |
| 2026-07-16 | $323.39 | -1.59% | $328.73 | $334.55 | $321.53 | 228.80K |
| 2026-07-15 | $328.60 | -1.07% | $332.96 | $336.79 | $325.97 | 215.70K |
| 2026-07-14 | $332.14 | +1.88% | $334.56 | $336.33 | $325.99 | 205.10K |
| 2026-07-13 | $326.02 | -1.48% | $329.22 | $333.08 | $324.12 | 171.30K |
| 2026-07-10 | $330.92 | +0.19% | $333.12 | $335.34 | $327.90 | 332.60K |
| 2026-07-09 | $330.28 | +3.34% | $323.15 | $331.95 | $322.81 | 343.90K |
| 2026-07-08 | $319.59 | -1.19% | $318.84 | $322.21 | $315.07 | 317.60K |
| 2026-07-07 | $323.45 | -5.23% | $340.74 | $340.74 | $322.06 | 243.80K |
| 2026-07-06 | $341.29 | +1.73% | $337.33 | $346.06 | $337.33 | 251.60K |
| 2026-07-02 | $335.50 | -7.01% | $365.00 | $365.09 | $331.75 | 424.00K |
| 2026-07-01 | $360.78 | -4.28% | $370.27 | $374.47 | $360.73 | 244.70K |
| 2026-06-30 | $376.93 | +1.19% | $375.21 | $383.82 | $374.36 | 301.80K |
| 2026-06-29 | $372.50 | -1.78% | $374.73 | $379.30 | $362.29 | 411.90K |
| 2026-06-26 | $379.26 | -0.25% | $375.00 | $379.56 | $365.00 | 1.48M |
| 2026-06-25 | $380.22 | +3.60% | $372.88 | $385.91 | $369.43 | 301.80K |
| 2026-06-24 | $367.00 | -0.10% | $367.17 | $374.25 | $363.11 | 356.00K |
| 2026-06-23 | $367.37 | -5.23% | $375.00 | $383.73 | $363.51 | 374.20K |
| 2026-06-22 | $387.65 | +2.11% | $383.57 | $390.42 | $377.01 | 204.40K |
| 2026-06-18 | $379.65 | +4.41% | $371.21 | $383.55 | $369.77 | 504.30K |
| 2026-06-17 | $363.62 | +1.52% | $361.15 | $367.61 | $359.15 | 272.60K |
| 2026-06-16 | $358.19 | +1.84% | $356.11 | $361.50 | $352.63 | 276.80K |
| 2026-06-15 | $351.71 | +5.11% | $342.80 | $352.57 | $342.80 | 254.50K |
| 2026-06-12 | $334.60 | -0.12% | $339.22 | $341.95 | $331.53 | 237.30K |
| 2026-06-11 | $335.01 | +4.14% | $327.74 | $339.30 | $324.52 | 186.10K |
| 2026-06-10 | $321.70 | -2.35% | $329.81 | $341.54 | $321.34 | 180.90K |
| 2026-06-09 | $329.43 | +2.05% | $327.74 | $335.71 | $314.87 | 250.40K |
| 2026-06-08 | $322.82 | +3.42% | $318.25 | $324.19 | $314.58 | 214.20K |
| 2026-06-05 | $312.14 | -1.66% | $313.37 | $318.51 | $309.57 | 182.70K |
| 2026-06-04 | $317.41 | +0.07% | $316.17 | $320.76 | $313.86 | 169.10K |
| 2026-06-03 | $317.20 | +0.32% | $315.18 | $320.84 | $313.34 | 175.10K |
| 2026-06-02 | $316.20 | +3.49% | $306.87 | $317.24 | $304.19 | 156.00K |
| 2026-06-01 | $305.54 | -0.47% | $302.17 | $306.15 | $292.52 | 131.70K |
| 2026-05-29 | $306.99 | -2.28% | $312.86 | $316.03 | $305.22 | 203.60K |
| 2026-05-28 | $314.16 | -0.71% | $318.02 | $318.07 | $308.29 | 122.40K |
| 2026-05-27 | $316.42 | -0.53% | $319.58 | $321.40 | $312.73 | 120.50K |
| 2026-05-26 | $318.11 | +3.20% | $311.33 | $318.33 | $311.18 | 102.40K |
| 2026-05-22 | $308.25 | +1.78% | $306.00 | $310.33 | $299.86 | 166.90K |