Dark

NPO
Enpro Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:49 PM EDT

287.76USD-2.858%(-8.46)113,344

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:58 AM EDT

298.74USD+0.851%(+2.52)40

After-hours

Sep 1, 2026 4:10:30 PM EDT

287.96USD+0.071%(+0.20)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	295.7400	295.7400	287.7600	287.7600	-2.856%	113,344	0.000%
2026-08-31	299.9700	302.1500	292.9800	296.2200	-0.917%	152,762	-2.856%
2026-08-28	311.9800	311.9800	297.5900	298.9600	-3.133%	144,217	-3.746%
2026-08-27	310.0000	312.9300	303.9000	308.6300	-0.032%	119,425	-6.762%
2026-08-26	305.9500	311.5000	304.7100	308.7300	+1.784%	132,751	-6.792%
2026-08-25	310.8100	310.8100	301.5300	303.3200	-0.394%	153,931	-5.130%
2026-08-24	312.0200	315.1800	304.0150	304.5200	-2.582%	167,439	-5.504%
2026-08-21	316.0300	316.2500	309.5100	312.5900	-0.051%	161,221	-7.943%
2026-08-20	321.0400	321.0400	312.2450	312.7500	-2.140%	100,387	-7.990%
2026-08-19	332.3800	333.0600	317.0300	319.5900	-2.987%	179,796	-9.960%
2026-08-18	340.3000	343.1450	319.1000	329.4300	-4.880%	143,062	-12.649%
2026-08-17	344.9600	349.6700	343.0800	346.3300	+0.871%	133,690	-16.912%
2026-08-14	339.7500	343.8850	333.6200	343.3400	+2.142%	128,358	-16.188%
2026-08-13	343.4500	343.4500	334.4900	336.1400	-1.529%	127,502	-14.393%
2026-08-12	343.1500	345.9300	338.3200	341.3600	+1.447%	122,329	-15.702%
2026-08-11	335.0500	344.3899	333.5900	336.4900	+1.194%	180,474	-14.482%
2026-08-10	333.9200	339.5000	325.3750	332.5200	-0.138%	249,889	-13.461%
2026-08-07	334.2900	341.5500	331.4500	332.9800	-1.008%	109,582	-13.580%
2026-08-06	329.0700	342.7499	328.4000	336.3700	+2.386%	199,278	-14.451%
2026-08-05	337.9300	348.1200	327.3900	328.5300	-1.884%	265,928	-12.410%
2026-08-04	324.3300	342.5250	309.0740	334.8400	+0.218%	391,194	-14.060%
2026-08-03	314.5100	334.6700	314.0000	334.1100	+6.432%	290,856	-13.873%
2026-07-31	322.6600	322.6600	312.3200	313.9200	+0.310%	184,135	-8.333%
2026-07-30	306.7100	313.9150	303.2700	312.9500	+5.684%	158,108	-8.049%
2026-07-29	308.5200	311.5100	294.0100	296.1200	-5.589%	294,093	-2.823%
2026-07-28	331.8000	331.8000	313.1500	313.6500	-4.666%	224,634	-8.254%
2026-07-27	336.7100	339.8400	317.9400	329.0000	-1.462%	234,301	-12.535%
2026-07-24	342.6500	343.2500	331.7700	333.8800	-0.911%	285,842	-13.813%
2026-07-23	334.9000	340.4800	331.3100	336.9500	+0.735%	152,738	-14.599%
2026-07-22	334.3000	341.7100	333.4249	334.4900	-1.287%	174,058	-13.971%
2026-07-21	332.4500	339.2100	326.4300	338.8500	+4.377%	192,485	-15.077%
2026-07-20	330.9200	342.2900	323.0000	324.6400	+0.607%	226,953	-11.360%
2026-07-17	313.6800	324.3200	307.9500	322.6800	-0.220%	282,937	-10.822%
2026-07-16	328.7300	334.5450	321.5300	323.3900	-1.586%	228,780	-11.018%
2026-07-15	332.9600	336.7900	325.9700	328.6000	-1.066%	215,710	-12.428%
2026-07-14	334.5600	336.3300	325.9900	332.1400	+1.877%	205,089	-13.362%
2026-07-13	329.2200	333.0800	324.1200	326.0200	-1.481%	171,261	-11.735%
2026-07-10	333.1200	335.3350	327.9000	330.9200	+0.194%	332,583	-13.042%
2026-07-09	323.1500	331.9500	322.8100	330.2800	+3.345%	343,863	-12.874%
2026-07-08	318.8400	322.2100	315.0700	319.5900	-1.193%	317,648	-9.960%
2026-07-07	340.7400	340.7400	322.0600	323.4500	-5.227%	243,755	-11.034%
2026-07-06	337.3300	346.0600	337.3300	341.2900	+1.726%	251,641	-15.685%
2026-07-02	365.0000	365.0900	331.7500	335.5000	-7.007%	424,036	-14.230%
2026-07-01	370.2700	374.4700	360.7300	360.7800	-4.285%	244,747	-20.239%
2026-06-30	375.2100	383.8175	374.3600	376.9300	+1.189%	301,776	-23.657%
2026-06-29	374.7300	379.3000	362.2900	372.5000	-1.782%	411,905	-22.749%
2026-06-26	375.0000	379.5600	365.0000	379.2600	-0.252%	1,476,877	-24.126%
2026-06-25	372.8800	385.9100	369.4300	380.2200	+3.602%	301,809	-24.318%
2026-06-24	367.1700	374.2500	363.1133	367.0000	-0.101%	356,004	-21.591%
2026-06-23	375.0000	383.7299	363.5050	367.3700	-5.232%	374,226	-21.670%
2026-06-22	383.5700	390.4200	377.0072	387.6500	+2.107%	204,428	-25.768%
2026-06-18	371.2100	383.5450	369.7700	379.6500	+4.408%	504,347	-24.204%
2026-06-17	361.1500	367.6050	359.1500	363.6200	+1.516%	272,639	-20.862%
2026-06-16	356.1100	361.5000	352.6300	358.1900	+1.842%	276,824	-19.663%
2026-06-15	342.8000	352.5700	342.8000	351.7100	+5.114%	254,523	-18.183%
2026-06-12	339.2200	341.9500	331.5250	334.6000	-0.122%	237,287	-13.999%
2026-06-11	327.7400	339.3000	324.5200	335.0100	+4.137%	186,107	-14.104%
2026-06-10	329.8100	341.5400	321.3400	321.7000	-2.346%	180,884	-10.550%
2026-06-09	327.7400	335.7050	314.8650	329.4300	+2.048%	250,448	-12.649%
2026-06-08	318.2500	324.1900	314.5800	322.8200	+3.422%	214,169	-10.861%
2026-06-05	313.3700	318.5050	309.5700	312.1400	-1.660%	182,725	-7.811%
2026-06-04	316.1700	320.7600	313.8600	317.4100	+0.066%	169,060	-9.341%
2026-06-03	315.1800	320.8400	313.3400	317.2000	+0.316%	175,063	-9.281%
2026-06-02	306.8700	317.2400	304.1900	316.2000	+3.489%	156,005	-8.994%
2026-06-01	302.1700	306.1500	292.5200	305.5400	-0.472%	131,654	-5.819%
2026-05-29	312.8600	316.0300	305.2200	306.9900	-2.282%	203,641	-6.264%
2026-05-28	318.0200	318.0700	308.2900	314.1600	-0.714%	122,393	-8.403%
2026-05-27	319.5800	321.4000	312.7300	316.4200	-0.531%	120,469	-9.058%
2026-05-26	311.3300	318.3300	311.1800	318.1100	+3.199%	102,407	-9.541%
2026-05-22	306.0000	310.3300	299.8600	308.2500	+1.780%	166,891	-6.647%
2026-05-21	302.4400	305.8100	295.1800	302.8600	-0.848%	196,534	-4.986%
2026-05-20	301.1900	305.8300	297.2600	305.4500	+2.226%	185,350	-5.791%
2026-05-19	302.4000	303.7600	294.0000	298.8000	-2.566%	318,589	-3.695%
2026-05-18	311.8800	313.3700	303.8800	306.6700	-1.626%	254,543	-6.166%
2026-05-15	313.5600	318.0000	308.4650	311.7400	-3.576%	193,116	-7.692%
2026-05-14	321.3500	326.9800	318.1800	323.3000	+1.737%	277,029	-10.993%
2026-05-13	311.9500	318.4800	303.9950	317.7800	+2.444%	243,126	-9.447%
2026-05-12	314.7200	315.6700	303.1100	310.2000	-1.549%	206,579	-7.234%
2026-05-11	310.1600	318.9000	304.5760	315.0800	+1.895%	253,573	-8.671%
2026-05-08	303.5900	311.1900	299.3000	309.2200	+2.813%	268,394	-6.940%
2026-05-07	309.1800	310.1250	297.0400	300.7600	-1.847%	187,271	-4.322%
2026-05-06	306.7600	309.9300	298.5700	306.4200	+2.106%	186,352	-6.090%
2026-05-05	285.1700	304.5900	272.4100	300.1000	+3.658%	346,064	-4.112%
2026-05-04	285.0700	289.8600	275.8850	289.5100	+1.249%	311,375	-0.604%
2026-05-01	291.7900	292.6200	283.0600	285.9400	-1.924%	206,451	+0.636%
2026-04-30	282.4100	292.7100	282.1900	291.5500	+3.814%	321,566	-1.300%
2026-04-29	284.6800	287.3050	277.9400	280.8400	-2.479%	274,939	+2.464%
2026-04-28	291.2500	293.6800	286.8850	287.9800	-1.754%	220,631	-0.076%
2026-04-27	295.9700	300.6700	286.8600	293.1200	-0.465%	260,755	-1.829%
2026-04-24	289.3800	297.4200	284.5400	294.4900	+1.977%	316,206	-2.285%
2026-04-23	286.9300	290.3550	283.0000	288.7800	+1.755%	220,926	-0.353%
2026-04-22	285.7600	285.7600	278.8800	283.8000	+0.638%	193,241	+1.395%
2026-04-21	282.2900	286.0150	278.3800	282.0000	-0.487%	210,457	+2.043%
2026-04-20	280.4600	284.4000	278.7200	283.3800	+0.607%	197,705	+1.546%
2026-04-17	277.1500	284.7200	273.3389	281.6700	+3.650%	205,124	+2.162%
2026-04-16	264.9700	272.5050	264.5700	271.7500	+2.269%	257,044	+5.891%
2026-04-15	276.1300	276.1300	260.8900	265.7200	-4.469%	386,519	+8.294%
2026-04-14	285.6600	285.6600	277.8400	278.1500	-2.424%	296,234	+3.455%
2026-04-13	277.2200	285.0600	273.0800	285.0600	+2.514%	363,624	+0.947%
2026-04-10	280.9400	280.9400	276.5100	278.0700	-0.265%	269,979	+3.485%
2026-04-09	272.4000	282.9200	272.4000	278.8100	+1.830%	298,117	+3.210%
2026-04-08	269.1400	276.7000	269.1000	273.8000	+7.537%	291,612	+5.099%
2026-04-07	252.4000	256.8900	249.8550	254.6100	+0.331%	364,154	+13.020%
2026-04-06	250.7300	254.0300	245.4200	253.7700	+0.619%	278,558	+13.394%
2026-04-02	248.0600	255.1300	244.7100	252.2100	-0.783%	307,632	+14.095%
2026-04-01	252.6300	260.9775	252.6300	254.2000	+1.416%	242,468	+13.202%
2026-03-31	245.0900	251.0800	241.0600	250.6500	+4.242%	306,612	+14.806%
2026-03-30	250.1400	254.4800	238.1000	240.4500	-2.837%	264,310	+19.676%
2026-03-27	247.4200	251.9100	244.1650	247.4700	-0.690%	319,081	+16.281%
2026-03-26	254.2900	256.4950	246.8950	249.1900	-3.062%	166,273	+15.478%
2026-03-25	261.5900	263.1800	254.8800	257.0600	-0.047%	163,939	+11.943%
2026-03-24	250.8900	262.3900	250.5900	257.1800	+1.472%	130,484	+11.891%
2026-03-23	255.7300	260.1200	250.7000	253.4500	+2.214%	316,001	+13.537%
2026-03-20	251.2700	252.2900	243.6300	247.9600	-1.097%	437,382	+16.051%
2026-03-19	246.4000	254.2300	243.4300	250.7100	+0.048%	174,086	+14.778%
2026-03-18	255.3400	256.6200	250.1100	250.5900	-1.261%	268,835	+14.833%
2026-03-17	248.4900	254.1100	246.2050	253.7900	+2.608%	139,388	+13.385%
2026-03-16	245.4700	249.1000	241.3150	247.3400	+2.754%	192,163	+16.342%
2026-03-13	246.1200	252.8550	233.7100	240.7100	-1.538%	296,427	+19.546%
2026-03-12	251.0500	253.2600	243.9900	244.4700	-3.937%	172,254	+17.708%
2026-03-11	251.9600	256.5950	246.1700	254.4900	-0.126%	189,983	+13.073%
2026-03-10	248.3000	260.4900	247.8000	254.8100	+2.046%	280,822	+12.931%
2026-03-09	240.8600	250.5000	239.1200	249.7000	+1.237%	422,691	+15.242%
2026-03-06	249.4400	253.4200	244.8100	246.6500	-4.158%	200,197	+16.667%
2026-03-05	258.2500	262.4500	252.9400	257.3500	-2.025%	194,505	+11.817%
2026-03-04	259.3200	262.8200	254.5300	262.6700	+2.314%	158,743	+9.552%
2026-03-03	252.8500	258.0950	249.1700	256.7300	-2.772%	137,249	+12.087%
2026-03-02	254.8900	265.9400	252.2950	264.0500	+2.088%	140,191	+8.979%
2026-02-27	253.3600	259.1550	248.5700	258.6500	+0.525%	227,577	+11.255%
2026-02-26	268.5900	271.0650	255.6500	257.3000	-3.543%	310,881	+11.838%
2026-02-25	277.5900	283.7400	266.4100	266.7500	-4.047%	216,989	+7.876%
2026-02-24	277.5000	281.2000	275.0600	278.0000	+0.955%	195,921	+3.511%
2026-02-23	273.5000	278.0200	271.7200	275.3700	+0.291%	162,806	+4.499%
2026-02-20	277.1100	280.8100	269.1550	274.5700	-1.052%	345,261	+4.804%
2026-02-19	271.0100	280.8100	271.0100	277.4900	+2.297%	191,068	+3.701%
2026-02-18	258.3600	286.3450	258.3600	271.2600	+0.698%	312,384	+6.083%
2026-02-17	269.7000	273.6000	267.9037	269.3800	-1.192%	186,457	+6.823%
2026-02-13	274.3600	275.8900	267.8900	272.6300	+0.524%	131,490	+5.550%
2026-02-12	281.8700	286.0900	270.5800	271.2100	-2.150%	322,037	+6.102%
2026-02-11	275.8900	278.8400	270.7650	277.1700	+2.145%	285,725	+3.821%
2026-02-10	271.8400	275.7200	270.2300	271.3500	-0.026%	221,004	+6.048%
2026-02-09	267.5700	273.5800	264.8525	271.4200	+1.439%	352,669	+6.020%
2026-02-06	259.7800	270.1750	258.0100	267.5700	+4.609%	299,870	+7.546%
2026-02-05	250.9700	257.5500	250.9700	255.7800	+1.111%	199,931	+12.503%
2026-02-04	246.6500	255.0195	246.6500	252.9700	+3.047%	325,659	+13.753%
2026-02-03	242.9400	248.8725	240.9000	245.4900	+0.216%	309,802	+17.219%
2026-02-02	239.3700	246.6000	237.4000	244.9600	+2.588%	166,826	+17.472%
2026-01-30	236.4200	241.5500	234.8950	238.7800	-0.508%	214,290	+20.513%
2026-01-29	235.9300	240.3500	235.6500	240.0000	+2.595%	194,187	+19.900%
2026-01-28	238.7400	239.2600	230.0000	233.9300	-1.817%	195,255	+23.011%
2026-01-27	235.1100	239.2500	234.2400	238.2600	+0.477%	124,883	+20.776%
2026-01-26	236.5600	238.9400	234.7600	237.1300	+0.846%	163,131	+21.351%
2026-01-23	237.4600	240.0550	232.5525	235.1400	-2.147%	112,093	+22.378%
2026-01-22	241.4500	243.8600	237.2800	240.3000	+0.519%	136,674	+19.750%
2026-01-21	237.1400	240.0200	233.0100	239.0600	+2.158%	196,765	+20.371%
2026-01-20	243.8500	243.8500	233.6700	234.0100	-3.838%	161,545	+22.969%
2026-01-16	242.6000	246.2600	239.0200	243.3500	+0.666%	156,524	+18.249%
2026-01-15	232.0800	242.9300	231.6100	241.7400	+5.246%	219,328	+19.037%
2026-01-14	235.0900	235.1600	225.5750	229.6900	-2.309%	210,828	+25.282%
2026-01-13	236.7900	239.0000	233.6300	235.1200	-0.127%	138,992	+22.389%
2026-01-12	231.5800	237.6400	231.1600	235.4200	+0.922%	170,976	+22.233%
2026-01-09	230.2900	235.5100	230.2900	233.2700	+1.537%	201,443	+23.359%
2026-01-08	220.6800	230.3300	220.6800	229.7400	+3.645%	145,878	+25.255%
2026-01-07	226.4600	226.4600	219.1300	221.6600	-1.916%	141,544	+29.820%
2026-01-06	219.4900	227.0100	214.1000	225.9900	+1.706%	199,956	+27.333%
2026-01-05	221.4600	227.7000	219.1900	222.2000	+1.364%	179,999	+29.505%
2026-01-02	213.6900	219.3750	213.6000	219.2100	+2.372%	107,022	+31.271%
2025-12-31	218.4800	221.1500	213.8000	214.1300	-2.192%	134,020	+34.386%
2025-12-30	219.6000	221.4600	217.8350	218.9300	-0.653%	150,261	+31.439%
2025-12-29	225.7400	225.7400	219.8300	220.3700	-1.577%	144,353	+30.580%
2025-12-26	225.0700	226.4250	222.4300	223.9000	-0.241%	123,834	+28.522%
2025-12-24	223.7200	226.1400	223.2500	224.4400	+0.619%	158,032	+28.212%
2025-12-23	218.1000	225.2000	218.1000	223.0600	+1.961%	186,972	+29.006%
2025-12-22	209.1900	219.3600	208.5950	218.7700	+5.630%	269,242	+31.535%
2025-12-19	204.7000	208.8400	204.2500	207.1100	+0.847%	407,175	+38.941%
2025-12-18	209.0900	209.0900	204.9000	205.3700	+0.088%	139,479	+40.118%
2025-12-17	215.3300	216.3600	203.3500	205.1900	-4.780%	339,686	+40.241%
2025-12-16	218.3800	220.3850	213.2200	215.4900	-1.165%	230,787	+33.538%
2025-12-15	221.1400	222.2950	216.1300	218.0300	-0.343%	153,973	+31.982%
2025-12-12	225.5100	225.5100	217.8850	218.7800	-2.557%	111,504	+31.529%
2025-12-11	221.6100	225.4250	219.9700	224.5200	+2.208%	106,105	+28.167%
2025-12-10	214.2000	221.1250	211.5600	219.6700	+2.025%	163,966	+30.996%
2025-12-09	222.5800	223.8400	214.7900	215.3100	-3.075%	196,583	+33.649%
2025-12-08	227.6000	228.6000	221.6800	222.1400	-1.986%	193,082	+29.540%
2025-12-05	224.7500	226.6900	222.0800	226.6400	+0.359%	128,246	+26.968%
2025-12-04	223.3300	228.1200	222.0375	225.8300	+0.244%	177,378	+27.423%
2025-12-03	220.9000	225.6900	219.9900	225.2800	+2.251%	135,855	+27.734%
2025-12-02	221.0900	222.2950	218.5150	220.3200	+0.916%	136,357	+30.610%
2025-12-01	220.4000	223.0800	217.7800	218.3200	-2.033%	162,842	+31.807%
2025-11-28	225.7400	225.7400	221.5300	222.8500	-0.215%	87,711	+29.127%
2025-11-26	223.3200	227.1500	222.7300	223.3300	-0.619%	302,413	+28.850%
2025-11-25	218.1200	227.5800	218.1200	224.7200	+2.880%	154,800	+28.053%
2025-11-24	216.2800	221.1450	213.6500	218.4300	+1.280%	142,459	+31.740%
2025-11-21	210.3700	217.5100	209.1000	215.6700	+3.488%	203,396	+33.426%
2025-11-20	215.2100	217.8100	208.2300	208.4000	-0.620%	175,797	+38.081%
2025-11-19	203.1600	210.0700	202.1750	209.7000	+3.530%	187,667	+37.225%
2025-11-18	206.4300	206.4300	202.0000	202.5500	-1.065%	131,382	+42.069%
2025-11-17	209.4100	210.4850	204.1500	204.7300	-2.444%	127,048	+40.556%
2025-11-14	206.8600	212.5000	206.5600	209.8600	-0.375%	188,761	+37.120%
2025-11-13	218.1900	220.0400	209.4300	210.6500	-3.852%	218,786	+36.606%
2025-11-12	215.7400	223.2700	215.3300	219.0900	+2.335%	248,711	+31.343%
2025-11-11	214.5000	217.4800	212.7100	214.0900	-0.247%	179,053	+34.411%
2025-11-10	214.8200	218.9400	210.6200	214.6200	+0.727%	245,144	+34.079%
2025-11-07	211.2600	214.9500	209.0000	213.0700	+0.174%	194,042	+35.054%
2025-11-06	227.0000	231.1300	212.5200	212.7000	-6.493%	209,394	+35.289%
2025-11-05	220.2100	229.2000	217.6500	227.4700	+3.480%	168,142	+26.505%
2025-11-04	245.1700	248.8750	216.9400	219.8200	-6.008%	225,163	+30.907%
2025-11-03	231.9900	234.3400	222.7250	233.8700	+0.802%	258,302	+23.043%
2025-10-31	223.7700	235.0000	223.3150	232.0100	+2.682%	411,663	+24.029%
2025-10-30	227.0000	230.7800	223.8000	225.9500	-0.585%	204,784	+27.356%
2025-10-29	227.4400	231.6700	224.4700	227.2800	+0.482%	285,751	+26.610%
2025-10-28	228.2600	229.1800	222.2400	226.1900	-1.562%	171,769	+27.220%
2025-10-27	236.7900	236.7900	229.4505	229.7800	-1.547%	216,099	+25.233%
2025-10-24	233.7700	235.2400	231.8700	233.3900	+0.686%	110,017	+23.296%
2025-10-23	230.8800	233.3900	227.6500	231.8000	+1.165%	158,180	+24.142%
2025-10-22	231.8600	233.0900	226.9400	229.1300	-1.160%	171,462	+25.588%
2025-10-21	233.0800	236.0700	228.9400	231.8200	-0.944%	92,037	+24.131%
2025-10-20	230.1300	235.9100	229.9050	234.0300	+2.295%	81,546	+22.959%
2025-10-17	227.0100	230.8400	223.6401	228.7800	-0.148%	208,679	+25.780%
2025-10-16	228.8800	231.3550	227.9400	229.1200	+0.022%	198,937	+25.594%
2025-10-15	229.3300	231.4800	223.7900	229.0700	+1.077%	182,018	+25.621%
2025-10-14	218.1900	227.6100	216.8150	226.6300	+2.682%	199,523	+26.973%
2025-10-13	221.5600	224.6500	216.2400	220.7100	+2.599%	246,998	+30.379%
2025-10-10	221.6100	222.3200	212.9200	215.1200	-1.861%	320,755	+33.767%
2025-10-09	223.6200	224.0900	218.6000	219.2000	-2.178%	172,281	+31.277%
2025-10-08	224.3800	229.9300	221.6900	224.0800	+0.295%	242,585	+28.418%
2025-10-07	234.0300	234.9450	221.8950	223.4200	-4.321%	209,065	+28.798%
2025-10-06	229.1900	234.0600	226.6600	233.5100	+2.313%	233,470	+23.232%
2025-10-03	228.6100	234.6300	227.6100	228.2300	+0.018%	272,270	+26.083%
2025-10-02	229.7500	232.5400	225.8850	228.1900	-0.319%	178,343	+26.105%
2025-10-01	222.6800	231.0000	220.6900	228.9200	+1.292%	185,874	+25.703%
2025-09-30	220.4000	226.2200	218.8500	226.0000	+2.541%	239,216	+27.327%
2025-09-29	222.8900	222.9500	218.6000	220.4000	-0.734%	199,349	+30.563%
2025-09-26	221.0300	224.0000	221.0300	222.0300	+0.521%	156,002	+29.604%
2025-09-25	217.5800	221.6950	215.4100	220.8800	+0.900%	130,018	+30.279%
2025-09-24	223.5800	223.9900	218.2800	218.9100	-2.264%	50,574	+31.451%
2025-09-23	225.0900	227.7700	222.4200	223.9800	-0.493%	82,992	+28.476%
2025-09-22	224.0000	225.5501	222.2650	225.0900	+0.062%	91,431	+27.842%
2025-09-19	228.1100	228.1100	223.7750	224.9500	-1.077%	315,860	+27.922%
2025-09-18	219.9400	228.3150	219.5550	227.4000	+4.365%	95,279	+26.544%
2025-09-17	219.3200	223.8350	215.9100	217.8900	+0.313%	131,718	+32.067%
2025-09-16	222.0600	223.0000	216.6800	217.2100	-2.771%	108,414	+32.480%
2025-09-15	222.4800	225.1700	220.8050	223.4000	+0.558%	103,327	+28.809%
2025-09-12	228.6000	228.6000	221.6200	222.1600	-2.804%	105,914	+29.528%
2025-09-11	221.1900	229.0600	219.7900	228.5700	+3.411%	101,228	+25.896%
2025-09-10	219.4000	221.6500	216.5700	221.0300	+1.998%	71,762	+30.190%
2025-09-09	221.5400	221.5400	215.4400	216.7000	-2.052%	81,865	+32.792%
2025-09-08	220.0600	222.7500	217.9200	221.2400	+0.843%	96,388	+30.067%
2025-09-05	218.2400	219.8950	214.9700	219.3900	+1.171%	76,779	+31.164%
2025-09-04	212.9000	217.3100	212.1200	216.8500	+2.394%	94,052	+32.700%
2025-09-03	214.0700	215.6100	211.2800	211.7800	-1.612%	102,616	+35.877%
2025-09-02	215.0600	217.4050	214.2500	215.2500	-1.609%	95,169	+33.686%
2025-08-29	227.0000	227.0000	218.1100	218.7700	-3.345%	104,188	+31.535%
2025-08-28	227.9600	229.3400	224.8471	226.3400	+0.062%	119,778	+27.136%
2025-08-27	225.1900	227.7900	225.1900	226.2000	-0.488%	84,051	+27.215%
2025-08-26	225.0800	228.5000	225.0800	227.3100	+1.049%	101,447	+26.594%
2025-08-25	228.0000	228.3400	224.8800	224.9500	-1.117%	97,204	+27.922%
2025-08-22	221.1000	230.7200	221.0000	227.4900	+3.489%	158,465	+26.493%
2025-08-21	220.3000	223.9850	219.5200	219.8200	-1.196%	164,945	+30.907%
2025-08-20	226.1200	227.6400	222.4450	222.4800	-1.797%	138,625	+29.342%
2025-08-19	226.5000	229.1300	224.2400	226.5500	-0.150%	87,202	+27.018%
2025-08-18	222.3000	227.7900	222.3000	226.8900	+1.804%	91,453	+26.828%
2025-08-15	225.2900	225.4000	220.9400	222.8700	-0.744%	122,348	+29.116%
2025-08-14	227.6200	228.0250	223.6400	224.5400	-3.032%	97,321	+28.155%
2025-08-13	229.3200	231.9400	226.9100	231.5600	+1.807%	115,855	+24.270%
2025-08-12	221.1500	228.2200	219.3750	227.4500	+4.292%	157,965	+26.516%
2025-08-11	215.3900	219.0900	214.6950	218.0900	+1.902%	154,549	+31.946%
2025-08-08	217.4300	219.0000	212.8300	214.0200	-0.687%	101,191	+34.455%
2025-08-07	223.8500	225.1650	214.7950	215.5000	-2.445%	152,357	+33.531%
2025-08-06	226.7100	226.7100	219.9000	220.9000	-1.419%	124,155	+30.267%
2025-08-05	215.2800	229.5400	214.2600	224.0800	+4.281%	287,830	+28.418%
2025-08-04	211.0700	216.1800	209.5000	214.8800	+2.368%	189,311	+33.917%
2025-08-01	207.8300	210.3700	204.3700	209.9100	-1.177%	172,631	+37.087%
2025-07-31	210.1300	214.5000	210.1300	212.4100	-0.697%	90,175	+35.474%
2025-07-30	213.7000	218.9300	212.6500	213.9000	-0.377%	179,268	+34.530%
2025-07-29	213.9400	214.8400	211.8050	214.7100	+1.460%	200,744	+34.023%
2025-07-28	207.9700	212.0900	204.7100	211.6200	+1.755%	102,332	+35.980%
2025-07-25	207.4000	208.5500	204.9650	207.9700	+0.888%	46,910	+38.366%
2025-07-24	204.5300	206.8000	203.7050	206.1400	-0.145%	74,673	+39.594%
2025-07-23	202.1000	207.0750	202.1000	206.4400	+2.467%	83,341	+39.392%
2025-07-22	202.3500	203.5800	199.7250	201.4700	-0.518%	128,813	+42.830%
2025-07-21	206.3700	206.6000	202.1900	202.5200	-0.963%	102,786	+42.090%
2025-07-18	206.9800	206.9800	203.3300	204.4900	-0.632%	71,453	+40.721%
2025-07-17	203.7500	207.3100	202.7550	205.7900	+0.907%	134,044	+39.832%
2025-07-16	202.2100	204.2800	199.0000	203.9400	+1.151%	97,140	+41.100%
2025-07-15	205.6500	205.6500	201.5400	201.6200	-1.147%	123,792	+42.724%
2025-07-14	203.4900	204.2400	201.3550	203.9600	-0.196%	117,839	+41.086%
2025-07-11	201.4500	204.3600	201.4000	204.3600	-0.278%	88,423	+40.810%
2025-07-10	201.2500	207.0200	200.5807	204.9300	+1.601%	126,299	+40.419%
2025-07-09	200.5200	201.7000	198.2500	201.7000	+0.976%	91,509	+42.667%
2025-07-08	199.8900	202.2100	199.2850	199.7500	+0.468%	122,787	+44.060%
2025-07-07	201.4500	202.6500	197.8700	198.8200	-2.199%	115,904	+44.734%
2025-07-03	203.1800	203.2900	201.5400	203.2900	+0.868%	57,264	+41.551%
2025-07-02	195.6000	201.7400	195.4800	201.5400	+3.237%	165,968	+42.781%
2025-07-01	189.3900	197.8800	189.3900	195.2200	+1.916%	154,935	+47.403%
2025-06-30	192.8500	192.8500	189.3100	191.5500	+0.162%	204,148	+50.227%
2025-06-27	193.1300	193.4050	189.0300	191.2400	-0.250%	280,601	+50.471%
2025-06-26	189.6800	192.4800	189.6800	191.7200	+1.746%	148,769	+50.094%
2025-06-25	190.2800	190.7450	186.3800	188.4300	-0.821%	146,659	+52.715%
2025-06-24	189.6600	191.0000	188.2400	189.9900	+1.463%	92,648	+51.461%
2025-06-23	181.5000	187.6800	179.6400	187.2500	+2.462%	119,939	+53.677%
2025-06-20	186.6000	187.2200	181.3550	182.7500	-1.673%	236,104	+57.461%
2025-06-18	188.4800	191.3000	184.8400	185.8600	-1.672%	134,146	+54.826%
2025-06-17	188.4500	190.7500	188.0300	189.0200	-1.099%	93,302	+52.238%
2025-06-16	191.1900	192.8216	188.9300	191.1200	+1.681%	112,054	+50.565%
2025-06-13	189.3600	191.6000	187.3300	187.9600	-2.358%	132,313	+53.096%
2025-06-12	191.1500	193.6100	190.7000	192.5000	-0.311%	103,526	+49.486%
2025-06-11	190.6400	193.7500	189.5700	193.1000	+1.450%	121,215	+49.021%
2025-06-10	191.6600	191.9050	188.9500	190.3400	-0.512%	147,757	+51.182%
2025-06-09	194.3300	195.0000	191.1200	191.3200	-0.804%	213,971	+50.408%
2025-06-06	193.5800	193.5800	190.3100	192.8700	+1.821%	107,117	+49.199%
2025-06-05	189.6400	190.0600	186.8850	189.4200	+0.286%	111,948	+51.916%
2025-06-04	187.1300	189.1700	187.1300	188.8800	+0.935%	156,223	+52.351%
2025-06-03	185.1900	187.2600	180.9000	187.1300	+2.229%	148,811	+53.775%
2025-06-02	184.3900	184.3900	178.2150	183.0500	-1.129%	176,669	+57.203%
2025-05-30	183.0100	185.4600	180.3400	185.1400	+0.331%	227,845	+55.428%
2025-05-29	182.7900	184.6100	180.5000	184.5300	+2.012%	540,859	+55.942%
2025-05-28	181.5300	182.8800	179.6000	180.8900	-0.784%	78,938	+59.080%
2025-05-27	178.7700	182.5200	177.3400	182.3200	+3.827%	87,629	+57.832%
2025-05-23	173.6300	176.8300	173.6300	175.6000	-1.702%	70,260	+63.872%
2025-05-22	179.4300	181.3200	177.8700	178.6400	-0.970%	79,184	+61.084%
2025-05-21	181.9700	185.1800	179.4550	180.3900	-2.576%	154,392	+59.521%
2025-05-20	184.1500	185.2890	183.4150	185.1600	+0.103%	116,536	+55.412%
2025-05-19	181.2000	185.0900	181.1550	184.9700	+0.146%	102,511	+55.571%
2025-05-16	181.9400	185.1900	180.4600	184.7000	+1.735%	118,516	+55.799%
2025-05-15	181.1400	183.4800	180.8650	181.5500	-0.006%	109,167	+58.502%
2025-05-14	184.7800	185.8200	181.3700	181.5600	-2.649%	101,407	+58.493%
2025-05-13	184.0300	186.9550	182.8800	186.5000	+2.478%	144,804	+54.295%
2025-05-12	184.5700	185.0500	180.8300	181.9900	+4.346%	144,049	+58.119%
2025-05-09	180.0000	180.9600	174.0700	174.4100	-3.245%	144,322	+64.991%
2025-05-08	176.1300	181.0400	175.1400	180.2600	+4.197%	180,335	+59.636%
2025-05-07	168.9700	173.4800	167.5600	173.0000	+3.935%	259,646	+66.335%
2025-05-06	157.7800	168.9050	152.9500	166.4500	+6.856%	173,142	+72.881%
2025-05-05	155.0200	157.8000	155.0200	155.7700	-1.199%	165,444	+84.734%
2025-05-02	155.3000	158.8200	154.4000	157.6600	+3.133%	103,466	+82.519%
2025-05-01	150.8300	155.3300	147.9550	152.8700	+2.323%	125,886	+88.238%
2025-04-30	149.4300	150.8500	146.4750	149.4000	-1.620%	163,497	+92.610%
2025-04-29	149.4000	152.7300	148.7000	151.8600	+0.610%	79,136	+89.490%
2025-04-28	148.4800	151.8100	148.1500	150.9400	+1.200%	102,476	+90.645%
2025-04-25	148.2500	149.9750	147.5850	149.1500	+0.034%	106,621	+92.933%
2025-04-24	145.3800	149.6350	141.7940	149.1000	+2.559%	438,435	+92.998%
2025-04-23	146.9400	151.2700	145.0100	145.3800	+2.997%	196,178	+97.936%
2025-04-22	139.9000	143.0450	138.2450	141.1500	+2.744%	93,340	+103.868%
2025-04-21	141.3700	141.3700	135.8550	137.3800	-4.782%	104,806	+109.463%
2025-04-17	144.3500	146.0199	143.2650	144.2800	+0.453%	135,982	+99.446%
2025-04-16	145.2900	146.1700	140.6700	143.6300	-2.439%	125,141	+100.348%
2025-04-15	146.4300	149.5650	146.4300	147.2200	+0.512%	110,006	+95.463%
2025-04-14	149.8900	149.8900	143.9950	146.4700	-0.435%	107,681	+96.463%
2025-04-11	143.3400	147.9850	140.9250	147.1100	+0.885%	87,637	+95.609%
2025-04-10	148.7300	150.7000	142.9375	145.8200	-5.923%	120,946	+97.339%
2025-04-09	135.8500	158.9000	135.8500	155.0000	+12.916%	217,501	+85.652%
2025-04-08	146.6200	147.6100	133.8200	137.2700	-3.276%	158,265	+109.631%
2025-04-07	135.0300	147.8900	133.5000	141.9200	-0.609%	170,762	+102.762%
2025-04-04	141.7000	144.7300	134.9600	142.7900	-4.155%	211,136	+101.527%
2025-04-03	154.9400	155.4000	147.3500	148.9800	-9.665%	187,688	+93.153%
2025-04-02	156.9100	165.5700	156.9100	164.9200	+3.159%	118,462	+74.485%
2025-04-01	161.7400	162.4550	157.6430	159.8700	-1.187%	118,918	+79.996%
2025-03-31	161.3500	164.0550	155.9600	161.7900	-0.888%	444,824	+77.860%
2025-03-28	174.0100	175.3300	162.8500	163.2400	-6.447%	119,100	+76.280%
2025-03-27	174.6000	176.0400	171.7000	174.4900	+0.069%	122,360	+64.915%
2025-03-26	180.5800	181.9150	173.6600	174.3700	-2.847%	77,364	+65.028%
2025-03-25	179.1500	180.9800	178.3850	179.4800	-0.222%	101,431	+60.330%
2025-03-24	175.8500	180.0200	175.8500	179.8800	+4.424%	75,611	+59.973%
2025-03-21	172.8200	173.2600	170.1600	172.2600	-0.983%	221,027	+67.050%
2025-03-20	173.5000	176.2800	173.0900	173.9700	-1.018%	71,247	+65.408%
2025-03-19	172.0600	176.4850	170.7500	175.7600	+2.168%	78,708	+63.723%
2025-03-18	176.4300	178.9500	169.3325	172.0300	-3.376%	218,305	+67.273%
2025-03-17	174.8100	178.5800	174.8100	178.0400	+1.355%	119,961	+61.627%
2025-03-14	172.2900	175.9400	169.0300	175.6600	+3.708%	106,410	+63.816%
2025-03-13	170.0000	171.4350	166.9750	169.3800	-0.639%	169,208	+69.890%

document.getElementById("dMkYp4").onerror = function(){this.style.display='none';}; .dark-mode .H7xp5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7xp5b{ color: #333333; background-color: white; border: 2px solid #333333; }NPOEnpro Inc.stock NYSE

NPO
Enpro Inc.
stock NYSE