Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Enpro (NPO) Historical Prices

NPO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026273.78277.61268.99271.53271.53-4.54%150,7280.87
Oct 29, 2026278.60289.41278.60284.44284.44+0.49%139,4310.80
Oct 28, 2026286.67286.83280.69283.04283.04+0.42%140,5630.80
Oct 27, 2026277.99283.30274.15281.85281.85+3.51%251,8791.44
Oct 26, 2026268.62276.31264.46272.29272.29+1.71%222,4471.27
Oct 23, 2026265.71270.51259.41267.72267.72+0.19%230,4871.31
Oct 22, 2026285.71289.85261.10267.21267.21-9.16%286,1761.64
Oct 21, 2026295.50296.64290.54294.14294.14+1.59%184,8991.05
Oct 20, 2026285.00290.63276.81289.54289.54+0.00%213,4281.22
Oct 19, 2026289.12290.71281.26289.54289.54+3.01%191,9711.10
Oct 16, 2026282.46287.18277.19281.07281.07-1.01%188,8881.08
Oct 15, 2026288.34288.34273.51283.93283.93-3.43%333,4051.92
Oct 14, 2026300.21303.45293.25294.01294.01-3.89%213,0061.22
Oct 13, 2026304.62307.13298.49305.90305.90-0.30%212,2911.21
Oct 12, 2026309.84313.00306.02306.81306.81-1.49%91,3570.52
Oct 09, 2026309.91314.68303.92311.45311.45+1.23%99,0370.56
Oct 08, 2026315.44316.56305.77307.68307.68-3.15%166,2490.93
Oct 07, 2026325.07326.63313.88317.68317.68-4.33%167,2880.92
Oct 06, 2026335.89335.89328.67332.06332.06-0.24%176,1950.96
Oct 05, 2026331.26339.12326.59332.86332.86+0.09%293,9091.60
Oct 02, 2026322.22337.83322.22332.56332.56+5.27%237,3491.29
Oct 01, 2026304.85316.88302.21315.91315.91+3.15%115,9210.62
Sep 30, 2026309.46309.46303.95306.26306.26-0.47%174,3640.95
Sep 29, 2026310.11312.27304.45307.72307.72+0.09%116,4920.62
Sep 28, 2026310.52312.99303.99307.44307.44-1.28%166,4300.88
Sep 25, 2026313.57316.38306.38311.43311.43+0.08%182,4780.95
Sep 24, 2026301.83311.98298.39311.19311.19+1.88%159,5440.82
Sep 23, 2026297.87308.10296.41305.46305.46+1.56%105,3380.48
Sep 22, 2026294.63303.03294.63300.76300.76+1.54%169,2190.77
Sep 21, 2026295.16298.66291.89296.19296.19+1.26%170,3880.77
Sep 18, 2026292.61292.61285.52292.50292.50+1.95%428,1061.93
Sep 17, 2026293.00296.86284.98286.90286.90-0.09%128,4250.58
Sep 16, 2026287.79293.18283.06287.16287.16+1.24%151,2860.69
Sep 15, 2026281.56288.09280.32283.65283.65-0.10%135,4590.60
Sep 14, 2026301.22301.22283.17283.94283.94-5.51%156,9530.69
Sep 11, 2026300.02301.89294.34300.49300.49+2.25%152,4760.66
Sep 10, 2026296.98302.97292.02293.88293.88-2.32%161,2930.70
Sep 09, 2026300.06306.32298.49300.85300.85-0.08%122,6580.53
Sep 08, 2026294.44304.15294.44301.08301.08+1.39%163,6400.70
Sep 07, 2026297.81301.14294.30296.95296.95+0.00%00.00
Sep 04, 2026297.81301.14294.30296.95296.95+0.57%107,0740.45
Sep 03, 2026287.72297.62286.56295.27295.27+1.61%145,1270.60
Sep 02, 2026288.45293.74285.51290.59290.59+1.03%160,2070.67
Sep 01, 2026298.74298.74287.23287.96287.64-2.79%113,3460.47
Aug 31, 2026299.97302.15292.98296.22295.89-0.92%152,7610.63
Aug 28, 2026311.98311.98297.59298.96298.63-3.13%144,2170.60
Aug 27, 2026310.00312.93303.90308.63308.29-0.03%119,4250.49
Aug 26, 2026305.95311.50304.71308.73308.39+1.78%132,7500.55
Aug 25, 2026310.81310.81301.53303.32302.98-0.39%153,9310.63
Aug 24, 2026312.02315.18304.02304.52304.18-2.58%167,4380.69