Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Enpro Inc. Common Stock (NPO)

366.86
-10.07 (-2.67%)
NYSE· Last Trade: Jul 1st, 2:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enpro Inc. Common Stock (NPO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026375.21383.82374.36376.93301,776376.93
6/29/2026374.73379.30362.29372.50411,905372.50
6/26/2026375.00379.56365.00379.261,476,877379.26
6/25/2026372.88385.91369.43380.22301,809380.22
6/24/2026367.17374.25363.11367.00356,004367.00
6/23/2026375.00383.73363.50367.37374,226367.37
6/22/2026383.57390.42377.01387.65204,424387.65
6/18/2026371.21383.55369.77379.65504,347379.65
6/17/2026361.15367.61359.15363.62272,639363.62
6/16/2026356.11361.50352.63358.19276,824358.19
6/15/2026342.80352.57342.80351.71254,523351.71
6/12/2026339.22341.95331.52334.60237,287334.60
6/11/2026327.74339.30324.52335.01186,107335.01
6/10/2026329.81341.54321.34321.70180,884321.70
6/09/2026327.74335.70314.87329.43250,446329.43
6/08/2026318.25324.19314.58322.82214,169322.82
6/05/2026313.37318.50309.57312.14182,725312.14
6/04/2026316.17320.76313.86317.41169,060317.41
6/03/2026315.18320.84313.34317.20175,063317.20
6/02/2026306.87317.24304.19316.20156,005315.88
6/01/2026302.17306.15292.52305.54131,654305.23
5/29/2026312.86316.03305.22306.99203,641306.68
5/28/2026318.02318.07308.29314.16122,398313.84
5/27/2026319.58321.40312.73316.42120,469316.10
5/26/2026311.33318.33311.18318.11102,407317.79
5/22/2026306.00310.33299.86308.25166,891307.94
5/21/2026302.44305.81295.18302.86196,534302.55
5/20/2026301.19305.83297.26305.45185,350305.14
5/19/2026302.40303.76294.00298.80318,613298.50
5/18/2026311.88313.37303.88306.67254,543306.36
5/15/2026313.56318.00308.46311.74193,116311.42
5/14/2026321.35326.98318.18323.30277,028322.97
5/13/2026311.95318.48304.00317.78243,126317.46
5/12/2026314.72315.67303.11310.20206,579309.89
5/11/2026310.16318.90304.58315.08253,574314.76
5/08/2026303.59311.19299.30309.22268,394308.91
5/07/2026309.18310.13297.04300.76187,271300.46
5/06/2026306.76309.93298.57306.42186,352306.11
5/05/2026285.17304.59272.41300.10346,064299.80
5/04/2026285.07289.86275.88289.51311,374289.22
5/01/2026291.79292.62283.06285.94206,451285.65
4/30/2026282.41292.71282.19291.55321,566291.25
4/29/2026284.68287.31277.94280.84274,938280.56
4/28/2026291.25293.68286.88287.98220,631287.69
4/27/2026295.97300.67286.86293.12260,755292.82
4/24/2026289.38297.42284.54294.49316,206294.19
4/23/2026286.93290.36283.00288.78220,926288.49
4/22/2026285.76285.76278.88283.80193,241283.51
4/21/2026282.29286.01278.38282.00210,462281.71
4/20/2026280.46284.40278.72283.38197,705283.09
4/17/2026277.15284.72273.34281.67205,124281.38
4/16/2026264.97272.50264.57271.75257,044271.48
4/15/2026276.13276.13260.89265.72386,519265.45
4/14/2026285.66285.66277.84278.15296,234277.87
4/13/2026277.22285.06273.08285.06363,967284.77
4/10/2026280.94280.94276.51278.07269,979277.79
4/09/2026272.40282.92272.40278.81298,118278.53
4/08/2026269.14276.70269.10273.80291,612273.52
4/07/2026252.40256.89249.85254.61364,097254.35
4/06/2026250.73254.03245.42253.77278,558253.51
4/02/2026248.06255.13244.71252.21307,632251.96
4/01/2026252.63260.98252.63254.20242,468253.94