Dark

NPO
Enpro Inc.
stock NYSE

Market Open

Jul 1, 2026 2:29:29 PM EDT

365.01USD-3.164%(-11.92)141,209

364.35Bid 420.47Ask 56.12Spread

Pre-market

0.00USD-100.000%(-376.93)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

376.93USD-0.001%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	370.2700	375.5200	364.6700	365.0100	-3.162%	141,209	0.000%
2026-06-30	375.2100	383.8175	374.3600	376.9300	+1.189%	301,776	-3.162%
2026-06-29	374.7300	379.3000	362.2900	372.5000	-1.782%	411,905	-2.011%
2026-06-26	375.0000	379.5600	365.0000	379.2600	-0.252%	1,476,877	-3.757%
2026-06-25	372.8800	385.9100	369.4300	380.2200	+3.602%	301,809	-4.000%
2026-06-24	367.1700	374.2500	363.1133	367.0000	-0.101%	356,004	-0.542%
2026-06-23	375.0000	383.7299	363.5050	367.3700	-5.232%	374,226	-0.642%
2026-06-22	383.5700	390.4200	377.0072	387.6500	+2.107%	204,428	-5.840%
2026-06-18	371.2100	383.5450	369.7700	379.6500	+4.408%	504,347	-3.856%
2026-06-17	361.1500	367.6050	359.1500	363.6200	+1.516%	272,639	+0.382%
2026-06-16	356.1100	361.5000	352.6300	358.1900	+1.842%	276,824	+1.904%
2026-06-15	342.8000	352.5700	342.8000	351.7100	+5.114%	254,523	+3.782%
2026-06-12	339.2200	341.9500	331.5250	334.6000	-0.122%	237,287	+9.088%
2026-06-11	327.7400	339.3000	324.5200	335.0100	+4.137%	186,107	+8.955%
2026-06-10	329.8100	341.5400	321.3400	321.7000	-2.346%	180,884	+13.463%
2026-06-09	327.7400	335.7050	314.8650	329.4300	+2.048%	250,448	+10.800%
2026-06-08	318.2500	324.1900	314.5800	322.8200	+3.422%	214,169	+13.069%
2026-06-05	313.3700	318.5050	309.5700	312.1400	-1.660%	182,725	+16.938%
2026-06-04	316.1700	320.7600	313.8600	317.4100	+0.066%	169,060	+14.996%
2026-06-03	315.1800	320.8400	313.3400	317.2000	+0.316%	175,063	+15.073%
2026-06-02	306.8700	317.2400	304.1900	316.2000	+3.489%	156,005	+15.436%
2026-06-01	302.1700	306.1500	292.5200	305.5400	-0.472%	131,654	+19.464%
2026-05-29	312.8600	316.0300	305.2200	306.9900	-2.282%	203,641	+18.900%
2026-05-28	318.0200	318.0700	308.2900	314.1600	-0.714%	122,393	+16.186%
2026-05-27	319.5800	321.4000	312.7300	316.4200	-0.531%	120,469	+15.356%
2026-05-26	311.3300	318.3300	311.1800	318.1100	+3.199%	102,407	+14.743%
2026-05-22	306.0000	310.3300	299.8600	308.2500	+1.780%	166,891	+18.414%
2026-05-21	302.4400	305.8100	295.1800	302.8600	-0.848%	196,534	+20.521%
2026-05-20	301.1900	305.8300	297.2600	305.4500	+2.226%	185,350	+19.499%
2026-05-19	302.4000	303.7600	294.0000	298.8000	-2.566%	318,589	+22.159%
2026-05-18	311.8800	313.3700	303.8800	306.6700	-1.626%	254,543	+19.024%
2026-05-15	313.5600	318.0000	308.4650	311.7400	-3.576%	193,116	+17.088%
2026-05-14	321.3500	326.9800	318.1800	323.3000	+1.737%	277,029	+12.901%
2026-05-13	311.9500	318.4800	303.9950	317.7800	+2.444%	243,126	+14.862%
2026-05-12	314.7200	315.6700	303.1100	310.2000	-1.549%	206,579	+17.669%
2026-05-11	310.1600	318.9000	304.5760	315.0800	+1.895%	253,573	+15.847%
2026-05-08	303.5900	311.1900	299.3000	309.2200	+2.813%	268,394	+18.042%
2026-05-07	309.1800	310.1250	297.0400	300.7600	-1.847%	187,271	+21.363%
2026-05-06	306.7600	309.9300	298.5700	306.4200	+2.106%	186,352	+19.121%
2026-05-05	285.1700	304.5900	272.4100	300.1000	+3.658%	346,064	+21.629%
2026-05-04	285.0700	289.8600	275.8850	289.5100	+1.249%	311,375	+26.079%
2026-05-01	291.7900	292.6200	283.0600	285.9400	-1.924%	206,451	+27.653%
2026-04-30	282.4100	292.7100	282.1900	291.5500	+3.814%	321,566	+25.196%
2026-04-29	284.6800	287.3050	277.9400	280.8400	-2.479%	274,939	+29.971%
2026-04-28	291.2500	293.6800	286.8850	287.9800	-1.754%	220,631	+26.748%
2026-04-27	295.9700	300.6700	286.8600	293.1200	-0.465%	260,755	+24.526%
2026-04-24	289.3800	297.4200	284.5400	294.4900	+1.977%	316,206	+23.946%
2026-04-23	286.9300	290.3550	283.0000	288.7800	+1.755%	220,926	+26.397%
2026-04-22	285.7600	285.7600	278.8800	283.8000	+0.638%	193,241	+28.615%
2026-04-21	282.2900	286.0150	278.3800	282.0000	-0.487%	210,457	+29.436%
2026-04-20	280.4600	284.4000	278.7200	283.3800	+0.607%	197,705	+28.806%
2026-04-17	277.1500	284.7200	273.3389	281.6700	+3.650%	205,124	+29.588%
2026-04-16	264.9700	272.5050	264.5700	271.7500	+2.269%	257,044	+34.318%
2026-04-15	276.1300	276.1300	260.8900	265.7200	-4.469%	386,519	+37.366%
2026-04-14	285.6600	285.6600	277.8400	278.1500	-2.424%	296,234	+31.228%
2026-04-13	277.2200	285.0600	273.0800	285.0600	+2.514%	363,624	+28.047%
2026-04-10	280.9400	280.9400	276.5100	278.0700	-0.265%	269,979	+31.266%
2026-04-09	272.4000	282.9200	272.4000	278.8100	+1.830%	298,117	+30.917%
2026-04-08	269.1400	276.7000	269.1000	273.8000	+7.537%	291,612	+33.313%
2026-04-07	252.4000	256.8900	249.8550	254.6100	+0.331%	364,154	+43.360%
2026-04-06	250.7300	254.0300	245.4200	253.7700	+0.619%	278,558	+43.835%
2026-04-02	248.0600	255.1300	244.7100	252.2100	-0.783%	307,632	+44.725%
2026-04-01	252.6300	260.9775	252.6300	254.2000	+1.416%	242,468	+43.592%
2026-03-31	245.0900	251.0800	241.0600	250.6500	+4.242%	306,612	+45.625%
2026-03-30	250.1400	254.4800	238.1000	240.4500	-2.837%	264,310	+51.803%
2026-03-27	247.4200	251.9100	244.1650	247.4700	-0.690%	319,081	+47.497%
2026-03-26	254.2900	256.4950	246.8950	249.1900	-3.062%	166,273	+46.479%
2026-03-25	261.5900	263.1800	254.8800	257.0600	-0.047%	163,939	+41.994%
2026-03-24	250.8900	262.3900	250.5900	257.1800	+1.472%	130,484	+41.928%
2026-03-23	255.7300	260.1200	250.7000	253.4500	+2.214%	316,001	+44.017%
2026-03-20	251.2700	252.2900	243.6300	247.9600	-1.097%	437,382	+47.205%
2026-03-19	246.4000	254.2300	243.4300	250.7100	+0.048%	174,086	+45.591%
2026-03-18	255.3400	256.6200	250.1100	250.5900	-1.261%	268,835	+45.660%
2026-03-17	248.4900	254.1100	246.2050	253.7900	+2.608%	139,388	+43.824%
2026-03-16	245.4700	249.1000	241.3150	247.3400	+2.754%	192,163	+47.574%
2026-03-13	246.1200	252.8550	233.7100	240.7100	-1.538%	296,427	+51.639%
2026-03-12	251.0500	253.2600	243.9900	244.4700	-3.937%	172,254	+49.307%
2026-03-11	251.9600	256.5950	246.1700	254.4900	-0.126%	189,983	+43.428%
2026-03-10	248.3000	260.4900	247.8000	254.8100	+2.046%	280,822	+43.248%
2026-03-09	240.8600	250.5000	239.1200	249.7000	+1.237%	422,691	+46.179%
2026-03-06	249.4400	253.4200	244.8100	246.6500	-4.158%	200,197	+47.987%
2026-03-05	258.2500	262.4500	252.9400	257.3500	-2.025%	194,505	+41.834%
2026-03-04	259.3200	262.8200	254.5300	262.6700	+2.314%	158,743	+38.961%
2026-03-03	252.8500	258.0950	249.1700	256.7300	-2.772%	137,249	+42.177%
2026-03-02	254.8900	265.9400	252.2950	264.0500	+2.088%	140,191	+38.235%
2026-02-27	253.3600	259.1550	248.5700	258.6500	+0.525%	227,577	+41.121%
2026-02-26	268.5900	271.0650	255.6500	257.3000	-3.543%	310,881	+41.862%
2026-02-25	277.5900	283.7400	266.4100	266.7500	-4.047%	216,989	+36.836%
2026-02-24	277.5000	281.2000	275.0600	278.0000	+0.955%	195,921	+31.299%
2026-02-23	273.5000	278.0200	271.7200	275.3700	+0.291%	162,806	+32.553%
2026-02-20	277.1100	280.8100	269.1550	274.5700	-1.052%	345,261	+32.939%
2026-02-19	271.0100	280.8100	271.0100	277.4900	+2.297%	191,068	+31.540%
2026-02-18	258.3600	286.3450	258.3600	271.2600	+0.698%	312,384	+34.561%
2026-02-17	269.7000	273.6000	267.9037	269.3800	-1.192%	186,457	+35.500%
2026-02-13	274.3600	275.8900	267.8900	272.6300	+0.524%	131,490	+33.885%
2026-02-12	281.8700	286.0900	270.5800	271.2100	-2.150%	322,037	+34.586%
2026-02-11	275.8900	278.8400	270.7650	277.1700	+2.145%	285,725	+31.692%
2026-02-10	271.8400	275.7200	270.2300	271.3500	-0.026%	221,004	+34.516%
2026-02-09	267.5700	273.5800	264.8525	271.4200	+1.439%	352,669	+34.482%
2026-02-06	259.7800	270.1750	258.0100	267.5700	+4.609%	299,870	+36.417%
2026-02-05	250.9700	257.5500	250.9700	255.7800	+1.111%	199,931	+42.705%
2026-02-04	246.6500	255.0195	246.6500	252.9700	+3.047%	325,659	+44.290%
2026-02-03	242.9400	248.8725	240.9000	245.4900	+0.216%	309,802	+48.686%
2026-02-02	239.3700	246.6000	237.4000	244.9600	+2.588%	166,826	+49.008%
2026-01-30	236.4200	241.5500	234.8950	238.7800	-0.508%	214,290	+52.865%
2026-01-29	235.9300	240.3500	235.6500	240.0000	+2.595%	194,187	+52.088%
2026-01-28	238.7400	239.2600	230.0000	233.9300	-1.817%	195,255	+56.034%
2026-01-27	235.1100	239.2500	234.2400	238.2600	+0.477%	124,883	+53.198%
2026-01-26	236.5600	238.9400	234.7600	237.1300	+0.846%	163,131	+53.928%
2026-01-23	237.4600	240.0550	232.5525	235.1400	-2.147%	112,093	+55.231%
2026-01-22	241.4500	243.8600	237.2800	240.3000	+0.519%	136,674	+51.898%
2026-01-21	237.1400	240.0200	233.0100	239.0600	+2.158%	196,765	+52.686%
2026-01-20	243.8500	243.8500	233.6700	234.0100	-3.838%	161,545	+55.981%
2026-01-16	242.6000	246.2600	239.0200	243.3500	+0.666%	156,524	+49.994%
2026-01-15	232.0800	242.9300	231.6100	241.7400	+5.246%	219,328	+50.993%
2026-01-14	235.0900	235.1600	225.5750	229.6900	-2.309%	210,828	+58.914%
2026-01-13	236.7900	239.0000	233.6300	235.1200	-0.127%	138,992	+55.244%
2026-01-12	231.5800	237.6400	231.1600	235.4200	+0.922%	170,976	+55.046%
2026-01-09	230.2900	235.5100	230.2900	233.2700	+1.537%	201,443	+56.475%
2026-01-08	220.6800	230.3300	220.6800	229.7400	+3.645%	145,878	+58.880%
2026-01-07	226.4600	226.4600	219.1300	221.6600	-1.916%	141,544	+64.671%
2026-01-06	219.4900	227.0100	214.1000	225.9900	+1.706%	199,956	+61.516%
2026-01-05	221.4600	227.7000	219.1900	222.2000	+1.364%	179,999	+64.271%
2026-01-02	213.6900	219.3750	213.6000	219.2100	+2.372%	107,022	+66.512%
2025-12-31	218.4800	221.1500	213.8000	214.1300	-2.192%	134,020	+70.462%
2025-12-30	219.6000	221.4600	217.8350	218.9300	-0.653%	150,261	+66.725%
2025-12-29	225.7400	225.7400	219.8300	220.3700	-1.577%	144,353	+65.635%
2025-12-26	225.0700	226.4250	222.4300	223.9000	-0.241%	123,834	+63.024%
2025-12-24	223.7200	226.1400	223.2500	224.4400	+0.619%	158,032	+62.631%
2025-12-23	218.1000	225.2000	218.1000	223.0600	+1.961%	186,972	+63.638%
2025-12-22	209.1900	219.3600	208.5950	218.7700	+5.630%	269,242	+66.846%
2025-12-19	204.7000	208.8400	204.2500	207.1100	+0.847%	407,175	+76.240%
2025-12-18	209.0900	209.0900	204.9000	205.3700	+0.088%	139,479	+77.733%
2025-12-17	215.3300	216.3600	203.3500	205.1900	-4.780%	339,686	+77.889%
2025-12-16	218.3800	220.3850	213.2200	215.4900	-1.165%	230,787	+69.386%
2025-12-15	221.1400	222.2950	216.1300	218.0300	-0.343%	153,973	+67.413%
2025-12-12	225.5100	225.5100	217.8850	218.7800	-2.557%	111,504	+66.839%
2025-12-11	221.6100	225.4250	219.9700	224.5200	+2.208%	106,105	+62.573%
2025-12-10	214.2000	221.1250	211.5600	219.6700	+2.025%	163,966	+66.163%
2025-12-09	222.5800	223.8400	214.7900	215.3100	-3.075%	196,583	+69.528%
2025-12-08	227.6000	228.6000	221.6800	222.1400	-1.986%	193,082	+64.315%
2025-12-05	224.7500	226.6900	222.0800	226.6400	+0.359%	128,246	+61.053%
2025-12-04	223.3300	228.1200	222.0375	225.8300	+0.244%	177,378	+61.630%
2025-12-03	220.9000	225.6900	219.9900	225.2800	+2.251%	135,855	+62.025%
2025-12-02	221.0900	222.2950	218.5150	220.3200	+0.916%	136,357	+65.673%
2025-12-01	220.4000	223.0800	217.7800	218.3200	-2.033%	162,842	+67.190%
2025-11-28	225.7400	225.7400	221.5300	222.8500	-0.215%	87,711	+63.792%
2025-11-26	223.3200	227.1500	222.7300	223.3300	-0.619%	302,413	+63.440%
2025-11-25	218.1200	227.5800	218.1200	224.7200	+2.880%	154,800	+62.429%
2025-11-24	216.2800	221.1450	213.6500	218.4300	+1.280%	142,459	+67.106%
2025-11-21	210.3700	217.5100	209.1000	215.6700	+3.488%	203,396	+69.245%
2025-11-20	215.2100	217.8100	208.2300	208.4000	-0.620%	175,797	+75.149%
2025-11-19	203.1600	210.0700	202.1750	209.7000	+3.530%	187,667	+74.063%
2025-11-18	206.4300	206.4300	202.0000	202.5500	-1.065%	131,382	+80.207%
2025-11-17	209.4100	210.4850	204.1500	204.7300	-2.444%	127,048	+78.288%
2025-11-14	206.8600	212.5000	206.5600	209.8600	-0.375%	188,761	+73.930%
2025-11-13	218.1900	220.0400	209.4300	210.6500	-3.852%	218,786	+73.278%
2025-11-12	215.7400	223.2700	215.3300	219.0900	+2.335%	248,711	+66.603%
2025-11-11	214.5000	217.4800	212.7100	214.0900	-0.247%	179,053	+70.494%
2025-11-10	214.8200	218.9400	210.6200	214.6200	+0.727%	245,144	+70.073%
2025-11-07	211.2600	214.9500	209.0000	213.0700	+0.174%	194,042	+71.310%
2025-11-06	227.0000	231.1300	212.5200	212.7000	-6.493%	209,394	+71.608%
2025-11-05	220.2100	229.2000	217.6500	227.4700	+3.480%	168,142	+60.465%
2025-11-04	245.1700	248.8750	216.9400	219.8200	-6.008%	225,163	+66.049%
2025-11-03	231.9900	234.3400	222.7250	233.8700	+0.802%	258,302	+56.074%
2025-10-31	223.7700	235.0000	223.3150	232.0100	+2.682%	411,663	+57.325%
2025-10-30	227.0000	230.7800	223.8000	225.9500	-0.585%	204,784	+61.545%
2025-10-29	227.4400	231.6700	224.4700	227.2800	+0.482%	285,751	+60.599%
2025-10-28	228.2600	229.1800	222.2400	226.1900	-1.562%	171,769	+61.373%
2025-10-27	236.7900	236.7900	229.4505	229.7800	-1.547%	216,099	+58.852%
2025-10-24	233.7700	235.2400	231.8700	233.3900	+0.686%	110,017	+56.395%
2025-10-23	230.8800	233.3900	227.6500	231.8000	+1.165%	158,180	+57.468%
2025-10-22	231.8600	233.0900	226.9400	229.1300	-1.160%	171,462	+59.303%
2025-10-21	233.0800	236.0700	228.9400	231.8200	-0.944%	92,037	+57.454%
2025-10-20	230.1300	235.9100	229.9050	234.0300	+2.295%	81,546	+55.967%
2025-10-17	227.0100	230.8400	223.6401	228.7800	-0.148%	208,679	+59.546%
2025-10-16	228.8800	231.3550	227.9400	229.1200	+0.022%	198,937	+59.310%
2025-10-15	229.3300	231.4800	223.7900	229.0700	+1.077%	182,018	+59.344%
2025-10-14	218.1900	227.6100	216.8150	226.6300	+2.682%	199,523	+61.060%
2025-10-13	221.5600	224.6500	216.2400	220.7100	+2.599%	246,998	+65.380%
2025-10-10	221.6100	222.3200	212.9200	215.1200	-1.861%	320,755	+69.677%
2025-10-09	223.6200	224.0900	218.6000	219.2000	-2.178%	172,281	+66.519%
2025-10-08	224.3800	229.9300	221.6900	224.0800	+0.295%	242,585	+62.893%
2025-10-07	234.0300	234.9450	221.8950	223.4200	-4.321%	209,065	+63.374%
2025-10-06	229.1900	234.0600	226.6600	233.5100	+2.313%	233,470	+56.315%
2025-10-03	228.6100	234.6300	227.6100	228.2300	+0.018%	272,270	+59.931%
2025-10-02	229.7500	232.5400	225.8850	228.1900	-0.319%	178,343	+59.959%
2025-10-01	222.6800	231.0000	220.6900	228.9200	+1.292%	185,874	+59.449%
2025-09-30	220.4000	226.2200	218.8500	226.0000	+2.541%	239,216	+61.509%
2025-09-29	222.8900	222.9500	218.6000	220.4000	-0.734%	199,349	+65.613%
2025-09-26	221.0300	224.0000	221.0300	222.0300	+0.521%	156,002	+64.397%
2025-09-25	217.5800	221.6950	215.4100	220.8800	+0.900%	130,018	+65.253%
2025-09-24	223.5800	223.9900	218.2800	218.9100	-2.264%	50,574	+66.740%
2025-09-23	225.0900	227.7700	222.4200	223.9800	-0.493%	82,992	+62.965%
2025-09-22	224.0000	225.5501	222.2650	225.0900	+0.062%	91,431	+62.162%
2025-09-19	228.1100	228.1100	223.7750	224.9500	-1.077%	315,860	+62.263%
2025-09-18	219.9400	228.3150	219.5550	227.4000	+4.365%	95,279	+60.515%
2025-09-17	219.3200	223.8350	215.9100	217.8900	+0.313%	131,718	+67.520%
2025-09-16	222.0600	223.0000	216.6800	217.2100	-2.771%	108,414	+68.045%
2025-09-15	222.4800	225.1700	220.8050	223.4000	+0.558%	103,327	+63.389%
2025-09-12	228.6000	228.6000	221.6200	222.1600	-2.804%	105,914	+64.301%
2025-09-11	221.1900	229.0600	219.7900	228.5700	+3.411%	101,228	+59.693%
2025-09-10	219.4000	221.6500	216.5700	221.0300	+1.998%	71,762	+65.140%
2025-09-09	221.5400	221.5400	215.4400	216.7000	-2.052%	81,865	+68.440%
2025-09-08	220.0600	222.7500	217.9200	221.2400	+0.843%	96,388	+64.984%
2025-09-05	218.2400	219.8950	214.9700	219.3900	+1.171%	76,779	+66.375%
2025-09-04	212.9000	217.3100	212.1200	216.8500	+2.394%	94,052	+68.324%
2025-09-03	214.0700	215.6100	211.2800	211.7800	-1.612%	102,616	+72.353%
2025-09-02	215.0600	217.4050	214.2500	215.2500	-1.609%	95,169	+69.575%
2025-08-29	227.0000	227.0000	218.1100	218.7700	-3.345%	104,188	+66.846%
2025-08-28	227.9600	229.3400	224.8471	226.3400	+0.062%	119,778	+61.266%
2025-08-27	225.1900	227.7900	225.1900	226.2000	-0.488%	84,051	+61.366%
2025-08-26	225.0800	228.5000	225.0800	227.3100	+1.049%	101,447	+60.578%
2025-08-25	228.0000	228.3400	224.8800	224.9500	-1.117%	97,204	+62.263%
2025-08-22	221.1000	230.7200	221.0000	227.4900	+3.489%	158,465	+60.451%
2025-08-21	220.3000	223.9850	219.5200	219.8200	-1.196%	164,945	+66.049%
2025-08-20	226.1200	227.6400	222.4450	222.4800	-1.797%	138,625	+64.064%
2025-08-19	226.5000	229.1300	224.2400	226.5500	-0.150%	87,202	+61.117%
2025-08-18	222.3000	227.7900	222.3000	226.8900	+1.804%	91,453	+60.875%
2025-08-15	225.2900	225.4000	220.9400	222.8700	-0.744%	122,348	+63.777%
2025-08-14	227.6200	228.0250	223.6400	224.5400	-3.032%	97,321	+62.559%
2025-08-13	229.3200	231.9400	226.9100	231.5600	+1.807%	115,855	+57.631%
2025-08-12	221.1500	228.2200	219.3750	227.4500	+4.292%	157,965	+60.479%
2025-08-11	215.3900	219.0900	214.6950	218.0900	+1.902%	154,549	+67.367%
2025-08-08	217.4300	219.0000	212.8300	214.0200	-0.687%	101,191	+70.549%
2025-08-07	223.8500	225.1650	214.7950	215.5000	-2.445%	152,357	+69.378%
2025-08-06	226.7100	226.7100	219.9000	220.9000	-1.419%	124,155	+65.238%
2025-08-05	215.2800	229.5400	214.2600	224.0800	+4.281%	287,830	+62.893%
2025-08-04	211.0700	216.1800	209.5000	214.8800	+2.368%	189,311	+69.867%
2025-08-01	207.8300	210.3700	204.3700	209.9100	-1.177%	172,631	+73.889%
2025-07-31	210.1300	214.5000	210.1300	212.4100	-0.697%	90,175	+71.842%
2025-07-30	213.7000	218.9300	212.6500	213.9000	-0.377%	179,268	+70.645%
2025-07-29	213.9400	214.8400	211.8050	214.7100	+1.460%	200,744	+70.001%
2025-07-28	207.9700	212.0900	204.7100	211.6200	+1.755%	102,332	+72.484%
2025-07-25	207.4000	208.5500	204.9650	207.9700	+0.888%	46,910	+75.511%
2025-07-24	204.5300	206.8000	203.7050	206.1400	-0.145%	74,673	+77.069%
2025-07-23	202.1000	207.0750	202.1000	206.4400	+2.467%	83,341	+76.812%
2025-07-22	202.3500	203.5800	199.7250	201.4700	-0.518%	128,813	+81.173%
2025-07-21	206.3700	206.6000	202.1900	202.5200	-0.963%	102,786	+80.234%
2025-07-18	206.9800	206.9800	203.3300	204.4900	-0.632%	71,453	+78.498%
2025-07-17	203.7500	207.3100	202.7550	205.7900	+0.907%	134,044	+77.370%
2025-07-16	202.2100	204.2800	199.0000	203.9400	+1.151%	97,140	+78.979%
2025-07-15	205.6500	205.6500	201.5400	201.6200	-1.147%	123,792	+81.039%
2025-07-14	203.4900	204.2400	201.3550	203.9600	-0.196%	117,839	+78.962%
2025-07-11	201.4500	204.3600	201.4000	204.3600	-0.278%	88,423	+78.611%
2025-07-10	201.2500	207.0200	200.5807	204.9300	+1.601%	126,299	+78.114%
2025-07-09	200.5200	201.7000	198.2500	201.7000	+0.976%	91,509	+80.967%
2025-07-08	199.8900	202.2100	199.2850	199.7500	+0.468%	122,787	+82.733%
2025-07-07	201.4500	202.6500	197.8700	198.8200	-2.199%	115,904	+83.588%
2025-07-03	203.1800	203.2900	201.5400	203.2900	+0.868%	57,264	+79.551%
2025-07-02	195.6000	201.7400	195.4800	201.5400	+3.237%	165,968	+81.110%
2025-07-01	189.3900	197.8800	189.3900	195.2200	+1.916%	154,935	+86.974%
2025-06-30	192.8500	192.8500	189.3100	191.5500	+0.162%	204,148	+90.556%
2025-06-27	193.1300	193.4050	189.0300	191.2400	-0.250%	280,601	+90.865%
2025-06-26	189.6800	192.4800	189.6800	191.7200	+1.746%	148,769	+90.387%
2025-06-25	190.2800	190.7450	186.3800	188.4300	-0.821%	146,659	+93.711%
2025-06-24	189.6600	191.0000	188.2400	189.9900	+1.463%	92,648	+92.121%
2025-06-23	181.5000	187.6800	179.6400	187.2500	+2.462%	119,939	+94.932%
2025-06-20	186.6000	187.2200	181.3550	182.7500	-1.673%	236,104	+99.732%
2025-06-18	188.4800	191.3000	184.8400	185.8600	-1.672%	134,146	+96.390%
2025-06-17	188.4500	190.7500	188.0300	189.0200	-1.099%	93,302	+93.107%
2025-06-16	191.1900	192.8216	188.9300	191.1200	+1.681%	112,054	+90.985%
2025-06-13	189.3600	191.6000	187.3300	187.9600	-2.358%	132,313	+94.196%
2025-06-12	191.1500	193.6100	190.7000	192.5000	-0.311%	103,526	+89.616%
2025-06-11	190.6400	193.7500	189.5700	193.1000	+1.450%	121,215	+89.026%
2025-06-10	191.6600	191.9050	188.9500	190.3400	-0.512%	147,757	+91.767%
2025-06-09	194.3300	195.0000	191.1200	191.3200	-0.804%	213,971	+90.785%
2025-06-06	193.5800	193.5800	190.3100	192.8700	+1.821%	107,117	+89.252%
2025-06-05	189.6400	190.0600	186.8850	189.4200	+0.286%	111,948	+92.699%
2025-06-04	187.1300	189.1700	187.1300	188.8800	+0.935%	156,223	+93.250%
2025-06-03	185.1900	187.2600	180.9000	187.1300	+2.229%	148,811	+95.057%
2025-06-02	184.3900	184.3900	178.2150	183.0500	-1.129%	176,669	+99.405%
2025-05-30	183.0100	185.4600	180.3400	185.1400	+0.331%	227,845	+97.154%
2025-05-29	182.7900	184.6100	180.5000	184.5300	+2.012%	540,859	+97.805%
2025-05-28	181.5300	182.8800	179.6000	180.8900	-0.784%	78,938	+101.786%
2025-05-27	178.7700	182.5200	177.3400	182.3200	+3.827%	87,629	+100.203%
2025-05-23	173.6300	176.8300	173.6300	175.6000	-1.702%	70,260	+107.864%
2025-05-22	179.4300	181.3200	177.8700	178.6400	-0.970%	79,184	+104.327%
2025-05-21	181.9700	185.1800	179.4550	180.3900	-2.576%	154,392	+102.345%
2025-05-20	184.1500	185.2890	183.4150	185.1600	+0.103%	116,536	+97.132%
2025-05-19	181.2000	185.0900	181.1550	184.9700	+0.146%	102,511	+97.335%
2025-05-16	181.9400	185.1900	180.4600	184.7000	+1.735%	118,516	+97.623%
2025-05-15	181.1400	183.4800	180.8650	181.5500	-0.006%	109,167	+101.052%
2025-05-14	184.7800	185.8200	181.3700	181.5600	-2.649%	101,407	+101.041%
2025-05-13	184.0300	186.9550	182.8800	186.5000	+2.478%	144,804	+95.716%
2025-05-12	184.5700	185.0500	180.8300	181.9900	+4.346%	144,049	+100.566%
2025-05-09	180.0000	180.9600	174.0700	174.4100	-3.245%	144,322	+109.283%
2025-05-08	176.1300	181.0400	175.1400	180.2600	+4.197%	180,335	+102.491%
2025-05-07	168.9700	173.4800	167.5600	173.0000	+3.935%	259,646	+110.988%
2025-05-06	157.7800	168.9050	152.9500	166.4500	+6.856%	173,142	+119.291%
2025-05-05	155.0200	157.8000	155.0200	155.7700	-1.199%	165,444	+134.326%
2025-05-02	155.3000	158.8200	154.4000	157.6600	+3.133%	103,466	+131.517%
2025-05-01	150.8300	155.3300	147.9550	152.8700	+2.323%	125,886	+138.772%
2025-04-30	149.4300	150.8500	146.4750	149.4000	-1.620%	163,497	+144.317%
2025-04-29	149.4000	152.7300	148.7000	151.8600	+0.610%	79,136	+140.360%
2025-04-28	148.4800	151.8100	148.1500	150.9400	+1.200%	102,476	+141.825%
2025-04-25	148.2500	149.9750	147.5850	149.1500	+0.034%	106,621	+144.727%
2025-04-24	145.3800	149.6350	141.7940	149.1000	+2.559%	438,435	+144.809%
2025-04-23	146.9400	151.2700	145.0100	145.3800	+2.997%	196,178	+151.073%
2025-04-22	139.9000	143.0450	138.2450	141.1500	+2.744%	93,340	+158.597%
2025-04-21	141.3700	141.3700	135.8550	137.3800	-4.782%	104,806	+165.694%
2025-04-17	144.3500	146.0199	143.2650	144.2800	+0.453%	135,982	+152.987%
2025-04-16	145.2900	146.1700	140.6700	143.6300	-2.439%	125,141	+154.132%
2025-04-15	146.4300	149.5650	146.4300	147.2200	+0.512%	110,006	+147.935%
2025-04-14	149.8900	149.8900	143.9950	146.4700	-0.435%	107,681	+149.205%
2025-04-11	143.3400	147.9850	140.9250	147.1100	+0.885%	87,637	+148.120%
2025-04-10	148.7300	150.7000	142.9375	145.8200	-5.923%	120,946	+150.315%
2025-04-09	135.8500	158.9000	135.8500	155.0000	+12.916%	217,501	+135.490%
2025-04-08	146.6200	147.6100	133.8200	137.2700	-3.276%	158,265	+165.907%
2025-04-07	135.0300	147.8900	133.5000	141.9200	-0.609%	170,762	+157.194%
2025-04-04	141.7000	144.7300	134.9600	142.7900	-4.155%	211,136	+155.627%
2025-04-03	154.9400	155.4000	147.3500	148.9800	-9.665%	187,688	+145.006%
2025-04-02	156.9100	165.5700	156.9100	164.9200	+3.159%	118,462	+121.325%
2025-04-01	161.7400	162.4550	157.6430	159.8700	-1.187%	118,918	+128.317%
2025-03-31	161.3500	164.0550	155.9600	161.7900	-0.888%	444,824	+125.607%
2025-03-28	174.0100	175.3300	162.8500	163.2400	-6.447%	119,100	+123.603%
2025-03-27	174.6000	176.0400	171.7000	174.4900	+0.069%	122,360	+109.187%
2025-03-26	180.5800	181.9150	173.6600	174.3700	-2.847%	77,364	+109.331%
2025-03-25	179.1500	180.9800	178.3850	179.4800	-0.222%	101,431	+103.371%
2025-03-24	175.8500	180.0200	175.8500	179.8800	+4.424%	75,611	+102.919%
2025-03-21	172.8200	173.2600	170.1600	172.2600	-0.983%	221,027	+111.895%
2025-03-20	173.5000	176.2800	173.0900	173.9700	-1.018%	71,247	+109.812%
2025-03-19	172.0600	176.4850	170.7500	175.7600	+2.168%	78,708	+107.675%
2025-03-18	176.4300	178.9500	169.3325	172.0300	-3.376%	218,305	+112.178%
2025-03-17	174.8100	178.5800	174.8100	178.0400	+1.355%	119,961	+105.016%
2025-03-14	172.2900	175.9400	169.0300	175.6600	+3.708%	106,410	+107.793%
2025-03-13	170.0000	171.4350	166.9750	169.3800	-0.639%	169,208	+115.498%
2025-03-12	170.8800	171.9000	169.4500	170.4700	+0.188%	105,372	+114.120%
2025-03-11	170.7800	172.3100	166.8300	170.1500	+0.544%	135,805	+114.522%
2025-03-10	173.3700	173.7850	167.4300	169.2300	-4.238%	104,550	+115.689%
2025-03-07	174.9000	176.8200	171.6300	176.7200	+0.701%	95,748	+106.547%
2025-03-06	175.3600	177.6700	174.3150	175.4900	-1.099%	92,758	+107.995%
2025-03-05	175.9500	178.0600	174.6850	177.4400	+1.539%	95,707	+105.709%
2025-03-04	176.1500	179.3900	171.3900	174.7500	-1.864%	134,906	+108.876%
2025-03-03	182.9000	182.9400	175.6000	178.0700	-2.202%	150,052	+104.981%
2025-02-28	186.0600	187.2950	179.4500	182.0800	-2.108%	237,892	+100.467%
2025-02-27	194.0900	194.0900	185.8000	186.0000	-4.733%	137,459	+96.242%
2025-02-26	199.3600	201.8150	194.6800	195.2400	-2.272%	140,432	+86.955%
2025-02-25	199.6600	201.9000	198.8300	199.7800	+0.650%	127,145	+82.706%
2025-02-24	200.5300	201.6157	196.5950	198.4900	-0.899%	104,174	+83.893%
2025-02-21	210.1000	210.1000	199.8800	200.2900	-3.185%	162,153	+82.241%
2025-02-20	204.9900	207.9500	204.3400	206.8800	-0.280%	140,717	+76.436%
2025-02-19	200.0900	214.5800	199.3487	207.4600	+6.172%	290,845	+75.942%
2025-02-18	194.0000	195.8950	192.9100	195.4000	+1.265%	136,048	+86.801%
2025-02-14	191.9800	192.9600	191.0150	192.9600	+1.329%	65,916	+89.164%
2025-02-13	189.3200	190.9700	188.6300	190.4300	+1.568%	102,090	+91.677%
2025-02-12	187.7600	188.8300	186.3200	187.4900	-2.043%	168,788	+94.682%
2025-02-11	190.3800	191.4200	189.3250	191.4000	-0.364%	105,029	+90.705%
2025-02-10	189.1000	192.7400	188.2150	192.1000	+2.110%	75,681	+90.010%
2025-02-07	189.7900	190.5000	187.2600	188.1300	-1.005%	78,166	+94.020%
2025-02-06	188.8300	190.4900	186.9800	190.0400	+1.037%	152,246	+92.070%
2025-02-05	185.4500	188.9250	184.7650	188.0900	+1.797%	60,694	+94.061%
2025-02-04	184.5500	186.0799	183.4600	184.7700	+0.692%	81,731	+97.548%
2025-02-03	181.8500	185.0500	181.3100	183.5000	-1.185%	85,809	+98.916%
2025-01-31	187.3400	187.5900	183.6250	185.7000	-0.557%	122,946	+96.559%
2025-01-30	185.0400	188.0500	182.9700	186.7400	+2.100%	85,699	+95.464%
2025-01-29	181.3100	183.5500	179.6000	182.9000	+0.694%	152,853	+99.568%
2025-01-28	177.7200	181.7200	177.1500	181.6400	+2.142%	92,275	+100.952%
2025-01-27	178.9500	178.9500	175.2250	177.8300	-0.842%	162,623	+105.258%
2025-01-24	178.7200	179.4700	177.2100	179.3400	+0.499%	80,756	+103.530%
2025-01-23	177.1400	179.1000	177.1400	178.4500	+0.230%	87,112	+104.545%
2025-01-22	174.9300	178.3700	174.9300	178.0400	+0.958%	83,128	+105.016%
2025-01-21	175.2400	177.2900	173.7696	176.3500	+1.701%	55,463	+106.980%
2025-01-17	174.1400	174.1400	171.1600	173.4000	+1.267%	58,547	+110.502%
2025-01-16	168.1000	171.5600	166.9700	171.2300	+1.711%	78,665	+113.169%
2025-01-15	171.0200	171.0200	167.3500	168.3500	+0.996%	94,481	+116.816%
2025-01-14	164.8400	167.4750	164.8400	166.6900	+1.932%	88,472	+118.975%
2025-01-13	159.4000	163.9050	159.2800	163.5300	+1.439%	90,493	+123.207%
2025-01-10	160.9300	162.4000	158.2200	161.2100	-2.107%	124,608	+126.419%
2025-01-08	167.0200	167.0200	163.4200	164.6800	-2.267%	111,436	+121.648%

document.getElementById("MGqm8C").onerror = function(){this.style.display='none';}; .dark-mode .NpQvgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpQvgs{ color: #333333; background-color: white; border: 2px solid #333333; }NPOEnpro Inc.stock NYSE

NPO
Enpro Inc.
stock NYSE