NYSE : NPO
Enpro Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 271.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enpro Inc. (NPO) closed at 271.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 273.78 | 277.61 | 268.99 | 271.53 | 150,730 | -4.54% |
| 2026-10-29 | 278.6 | 289.41 | 278.6 | 284.44 | 139,431 | +0.49% |
| 2026-10-28 | 286.67 | 286.83 | 280.69 | 283.04 | 140,566 | +0.42% |
| 2026-10-27 | 277.99 | 283.3 | 274.15 | 281.85 | 251,882 | +3.51% |
| 2026-10-26 | 268.62 | 276.31 | 264.46 | 272.29 | 222,450 | +1.71% |
| 2026-10-23 | 265.71 | 270.51 | 259.405 | 267.72 | 230,495 | +0.19% |
| 2026-10-22 | 285.71 | 289.848 | 261.1 | 267.21 | 286,178 | -9.16% |
| 2026-10-21 | 295.5 | 296.64 | 290.54 | 294.14 | 184,899 | +1.59% |
| 2026-10-20 | 285 | 290.63 | 276.81 | 289.54 | 213,428 | +0.00% |
| 2026-10-19 | 289.12 | 290.705 | 281.26 | 289.54 | 191,975 | +3.01% |
| 2026-10-16 | 282.46 | 287.18 | 277.19 | 281.07 | 188,745 | -1.01% |
| 2026-10-15 | 288.34 | 288.34 | 273.51 | 283.93 | 322,803 | -3.43% |
| 2026-10-14 | 300.21 | 303.45 | 293.25 | 294.01 | 189,484 | -3.89% |
| 2026-10-13 | 304.62 | 307.13 | 298.485 | 305.9 | 195,266 | -0.30% |
| 2026-10-12 | 309.84 | 313 | 306.02 | 306.81 | 88,628 | -1.49% |
| 2026-10-09 | 309.91 | 314.68 | 303.92 | 311.45 | 98,066 | +1.23% |
| 2026-10-08 | 315.44 | 316.56 | 305.765 | 307.68 | 162,727 | -3.15% |
| 2026-10-07 | 325.07 | 326.63 | 313.88 | 317.68 | 165,792 | -4.33% |
| 2026-10-06 | 335.89 | 335.89 | 328.665 | 332.06 | 174,340 | -0.24% |
| 2026-10-05 | 331.26 | 339.12 | 326.59 | 332.86 | 291,810 | +0.09% |
| 2026-10-02 | 322.22 | 337.825 | 322.22 | 332.56 | 232,127 | +5.27% |
| 2026-10-01 | 304.85 | 316.875 | 302.21 | 315.91 | 115,334 | +3.15% |
| 2026-09-30 | 309.46 | 309.46 | 303.953 | 306.26 | 167,468 | -0.47% |
| 2026-09-29 | 310.11 | 312.27 | 304.45 | 307.72 | 113,776 | +0.09% |
| 2026-09-28 | 310.52 | 312.99 | 303.99 | 307.44 | 164,668 | -1.28% |
| 2026-09-25 | 313.57 | 316.378 | 306.383 | 311.43 | 178,652 | +0.08% |
| 2026-09-24 | 301.83 | 311.98 | 298.385 | 311.19 | 159,541 | +1.88% |
| 2026-09-23 | 297.87 | 308.1 | 296.41 | 305.46 | 105,336 | +1.56% |
| 2026-09-22 | 294.63 | 303.03 | 294.63 | 300.76 | 169,201 | +1.54% |
| 2026-09-21 | 295.16 | 298.66 | 291.89 | 296.19 | 170,349 | +1.26% |
| 2026-09-18 | 292.61 | 292.61 | 285.515 | 292.5 | 425,678 | +1.95% |
| 2026-09-17 | 293 | 296.855 | 284.98 | 286.9 | 126,697 | -0.09% |
| 2026-09-16 | 287.79 | 293.18 | 283.06 | 287.16 | 150,077 | +1.24% |
| 2026-09-15 | 281.56 | 288.09 | 280.32 | 283.65 | 135,456 | -0.10% |
| 2026-09-14 | 301.215 | 301.215 | 283.17 | 283.94 | 154,650 | -5.51% |
| 2026-09-11 | 300.02 | 301.89 | 294.34 | 300.49 | 152,473 | +2.25% |
| 2026-09-10 | 296.98 | 302.965 | 292.02 | 293.88 | 161,285 | -2.32% |
| 2026-09-09 | 300.06 | 306.315 | 298.49 | 300.85 | 122,654 | -0.08% |
| 2026-09-08 | 294.44 | 304.15 | 294.44 | 301.08 | 156,474 | +1.39% |
| 2026-09-04 | 297.81 | 301.14 | 294.3 | 296.95 | 104,758 | +0.57% |
| 2026-09-03 | 287.72 | 297.62 | 286.559 | 295.27 | 143,505 | +1.61% |
| 2026-09-02 | 288.45 | 293.74 | 285.51 | 290.59 | 160,186 | +1.03% |
| 2026-09-01 | 298.74 | 298.74 | 287.23 | 287.96 | 113,344 | -2.79% |
| 2026-08-31 | 299.97 | 302.15 | 292.98 | 296.22 | 152,761 | -0.92% |
| 2026-08-28 | 311.98 | 311.98 | 297.59 | 298.96 | 144,217 | -3.13% |
| 2026-08-27 | 310 | 312.93 | 303.9 | 308.63 | 119,425 | -0.03% |
| 2026-08-26 | 305.95 | 311.5 | 304.71 | 308.73 | 132,750 | +1.78% |
| 2026-08-25 | 310.81 | 310.81 | 301.53 | 303.32 | 153,931 | -0.39% |
| 2026-08-24 | 312.02 | 315.18 | 304.015 | 304.52 | 167,438 | -2.58% |
| 2026-08-21 | 316.03 | 316.25 | 309.51 | 312.59 | 161,220 | -0.05% |
| 2026-08-20 | 321.04 | 321.04 | 312.245 | 312.75 | 100,387 | -2.14% |
| 2026-08-19 | 332.38 | 333.06 | 317.03 | 319.59 | 179,796 | -2.99% |
| 2026-08-18 | 340.3 | 343.145 | 319.1 | 329.43 | 143,061 | -4.88% |
| 2026-08-17 | 344.96 | 349.67 | 343.08 | 346.33 | 133,689 | +0.87% |
| 2026-08-14 | 339.75 | 343.885 | 333.62 | 343.34 | 128,357 | +2.14% |
| 2026-08-13 | 343.45 | 343.45 | 334.49 | 336.14 | 127,502 | -1.53% |
| 2026-08-12 | 343.15 | 345.93 | 338.32 | 341.36 | 122,329 | +1.45% |
| 2026-08-11 | 335.05 | 344.39 | 333.59 | 336.49 | 180,473 | +1.19% |
| 2026-08-10 | 333.92 | 339.5 | 325.375 | 332.52 | 249,889 | -0.14% |
| 2026-08-07 | 334.29 | 341.55 | 331.45 | 332.98 | 109,582 | -1.01% |
| 2026-08-06 | 329.07 | 342.75 | 328.4 | 336.37 | 199,278 | +2.39% |
| 2026-08-05 | 337.93 | 348.12 | 327.39 | 328.53 | 265,928 | -1.88% |
| 2026-08-04 | 324.33 | 342.525 | 309.074 | 334.84 | 391,194 | +0.22% |
| 2026-08-03 | 314.51 | 334.67 | 314 | 334.11 | 290,856 | +6.43% |
| 2026-07-31 | 322.66 | 322.66 | 312.32 | 313.92 | 184,134 | +0.31% |
| 2026-07-30 | 306.71 | 313.915 | 303.27 | 312.95 | 158,107 | +5.68% |
| 2026-07-29 | 308.52 | 311.51 | 294.01 | 296.12 | 294,093 | -5.59% |
| 2026-07-28 | 331.8 | 331.8 | 313.15 | 313.65 | 224,633 | -4.67% |
| 2026-07-27 | 336.71 | 339.84 | 317.94 | 329 | 234,301 | -1.46% |
| 2026-07-24 | 342.65 | 343.25 | 331.77 | 333.88 | 285,842 | -0.91% |
| 2026-07-23 | 334.9 | 340.48 | 331.31 | 336.95 | 152,738 | +0.74% |
| 2026-07-22 | 334.3 | 341.71 | 333.425 | 334.49 | 174,057 | -1.29% |
| 2026-07-21 | 332.45 | 339.21 | 326.43 | 338.85 | 192,485 | +4.38% |
| 2026-07-20 | 330.92 | 342.29 | 323 | 324.64 | 226,953 | +0.61% |
| 2026-07-17 | 313.68 | 324.32 | 307.95 | 322.68 | 282,937 | -0.22% |
| 2026-07-16 | 328.73 | 334.545 | 321.53 | 323.39 | 228,780 | -1.59% |
| 2026-07-15 | 332.96 | 336.79 | 325.97 | 328.6 | 215,709 | -1.07% |
| 2026-07-14 | 334.56 | 336.33 | 325.99 | 332.14 | 205,089 | +1.88% |
| 2026-07-13 | 329.22 | 333.08 | 324.12 | 326.02 | 171,261 | -1.48% |
| 2026-07-10 | 333.12 | 335.335 | 327.9 | 330.92 | 332,583 | +0.19% |
| 2026-07-09 | 323.15 | 331.95 | 322.81 | 330.28 | 343,862 | +3.34% |
| 2026-07-08 | 318.84 | 322.21 | 315.07 | 319.59 | 317,648 | -1.19% |
| 2026-07-07 | 340.74 | 340.74 | 322.06 | 323.45 | 243,754 | -5.23% |
| 2026-07-06 | 337.33 | 346.06 | 337.33 | 341.29 | 251,639 | +1.73% |
| 2026-07-02 | 365 | 365.09 | 331.75 | 335.5 | 424,036 | -7.01% |
| 2026-07-01 | 370.27 | 374.47 | 360.73 | 360.78 | 244,747 | -4.28% |
| 2026-06-30 | 375.21 | 383.818 | 374.36 | 376.93 | 301,775 | +1.19% |
| 2026-06-29 | 374.73 | 379.3 | 362.29 | 372.5 | 411,905 | -1.78% |
| 2026-06-26 | 375 | 379.56 | 365 | 379.26 | 1,476,876 | -0.25% |
| 2026-06-25 | 372.88 | 385.91 | 369.43 | 380.22 | 301,808 | +3.60% |
| 2026-06-24 | 367.17 | 374.25 | 363.113 | 367 | 356,004 | -0.10% |
| 2026-06-23 | 375 | 383.73 | 363.505 | 367.37 | 374,226 | -5.23% |
| 2026-06-22 | 383.57 | 390.42 | 377.007 | 387.65 | 204,428 | +2.11% |
| 2026-06-18 | 371.21 | 383.545 | 369.77 | 379.65 | 504,347 | +4.41% |
| 2026-06-17 | 361.15 | 367.605 | 359.15 | 363.62 | 272,638 | +1.52% |
| 2026-06-16 | 356.11 | 361.5 | 352.63 | 358.19 | 276,823 | +1.84% |
| 2026-06-15 | 342.8 | 352.57 | 342.8 | 351.71 | 254,523 | +5.11% |
| 2026-06-12 | 339.22 | 341.95 | 331.525 | 334.6 | 237,286 | -0.12% |
| 2026-06-11 | 327.74 | 339.3 | 324.52 | 335.01 | 186,106 | +4.14% |
| 2026-06-10 | 329.81 | 341.54 | 321.34 | 321.7 | 180,884 | -2.35% |
| 2026-06-09 | 327.74 | 335.705 | 314.865 | 329.43 | 250,448 | +2.05% |
| 2026-06-08 | 318.25 | 324.19 | 314.58 | 322.82 | 214,168 | +3.42% |
| 2026-06-05 | 313.37 | 318.505 | 309.57 | 312.14 | 182,725 | -1.66% |
| 2026-06-04 | 316.17 | 320.76 | 313.86 | 317.41 | 169,060 | +0.07% |
| 2026-06-03 | 315.18 | 320.84 | 313.34 | 317.2 | 175,063 | +0.42% |
| 2026-06-02 | 306.87 | 317.24 | 304.19 | 316.2 | 156,004 | +3.49% |
| 2026-06-01 | 302.17 | 306.15 | 292.52 | 305.54 | 131,654 | -0.47% |
| 2026-05-29 | 312.86 | 316.03 | 305.22 | 306.99 | 203,640 | -2.28% |
| 2026-05-28 | 318.02 | 318.07 | 308.29 | 314.16 | 122,397 | -0.71% |
| 2026-05-27 | 319.58 | 321.4 | 312.73 | 316.42 | 120,468 | -0.53% |
| 2026-05-26 | 311.33 | 318.33 | 311.18 | 318.11 | 102,407 | +3.20% |
| 2026-05-22 | 306 | 310.33 | 299.86 | 308.25 | 166,891 | +1.78% |
| 2026-05-21 | 302.44 | 305.81 | 295.18 | 302.86 | 196,533 | -0.85% |
| 2026-05-20 | 301.19 | 305.83 | 297.26 | 305.45 | 185,349 | +2.23% |
| 2026-05-19 | 302.4 | 303.76 | 294 | 298.8 | 318,612 | -2.57% |
| 2026-05-18 | 311.88 | 313.37 | 303.88 | 306.67 | 254,543 | -1.63% |
| 2026-05-15 | 313.56 | 318 | 308.465 | 311.74 | 193,116 | -3.58% |
| 2026-05-14 | 321.35 | 326.98 | 318.18 | 323.3 | 277,029 | +1.74% |
| 2026-05-13 | 311.95 | 318.48 | 303.995 | 317.78 | 243,125 | +2.44% |
| 2026-05-12 | 314.72 | 315.67 | 303.11 | 310.2 | 206,578 | -1.55% |