Enpro Inc. NPO
273.63 USD -4.94 (-1.77%)
Regular-session close
273.63 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
268.66 Day range 283.36
202.55 52-week range 387.65
- YTD
- +27.79%
- 1 year
- +29.90%
NPO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 279.66 | 283.36 | 268.66 | 273.63 | -4.94 | -1.77% | 167,400 |
| Nov 12, 2026 | 279.62 | 286.63 | 277.73 | 278.57 | -4.51 | -1.59% | 124,200 |
| Nov 11, 2026 | 282.58 | 286.60 | 275.24 | 283.08 | +8.20 | +2.98% | 170,600 |
| Nov 10, 2026 | 273.33 | 278.49 | 271.56 | 274.88 | -1.24 | -0.45% | 112,400 |
| Nov 9, 2026 | 265.13 | 279.91 | 257.96 | 276.12 | +17.82 | +6.90% | 177,300 |
| Nov 6, 2026 | 265.06 | 265.30 | 255.92 | 258.30 | +1.04 | +0.40% | 451,100 |
| Nov 5, 2026 | 272.00 | 273.11 | 255.16 | 257.26 | -20.21 | -7.28% | 502,500 |
| Nov 4, 2026 | 287.85 | 290.09 | 268.48 | 277.47 | -7.80 | -2.73% | 300,300 |
| Nov 3, 2026 | 300.21 | 300.42 | 278.77 | 285.27 | +16.29 | +6.06% | 310,700 |
| Nov 2, 2026 | 276.79 | 282.15 | 264.01 | 268.98 | -2.55 | -0.94% | 203,600 |
| Oct 30, 2026 | 273.78 | 277.61 | 268.99 | 271.53 | -12.91 | -4.54% | 150,700 |
| Oct 29, 2026 | 278.60 | 289.41 | 278.60 | 284.44 | +1.40 | +0.49% | 139,400 |
| Oct 28, 2026 | 286.67 | 286.83 | 280.69 | 283.04 | +1.19 | +0.42% | 140,600 |
| Oct 27, 2026 | 277.99 | 283.30 | 274.15 | 281.85 | +9.56 | +3.51% | 251,900 |
| Oct 26, 2026 | 268.62 | 276.31 | 264.46 | 272.29 | +4.57 | +1.71% | 222,400 |
| Oct 23, 2026 | 265.71 | 270.51 | 259.41 | 267.72 | +0.51 | +0.19% | 230,500 |
| Oct 22, 2026 | 285.71 | 289.85 | 261.10 | 267.21 | -26.93 | -9.16% | 286,200 |
| Oct 21, 2026 | 295.50 | 296.64 | 290.54 | 294.14 | +4.60 | +1.59% | 184,300 |
| Oct 20, 2026 | 285.00 | 290.63 | 276.81 | 289.54 | 0.00 | 0.00% | 213,400 |
| Oct 19, 2026 | 289.12 | 290.71 | 281.26 | 289.54 | +8.47 | +3.01% | 192,000 |
| Oct 16, 2026 | 282.46 | 287.18 | 277.19 | 281.07 | -2.86 | -1.01% | 188,900 |
| Oct 15, 2026 | 288.34 | 288.34 | 273.51 | 283.93 | -10.08 | -3.43% | 333,400 |
| Oct 14, 2026 | 300.21 | 303.45 | 293.25 | 294.01 | -11.89 | -3.89% | 211,600 |
| Oct 13, 2026 | 304.62 | 307.13 | 298.49 | 305.90 | -0.91 | -0.30% | 212,300 |
| Oct 12, 2026 | 309.84 | 313.00 | 306.02 | 306.81 | -4.64 | -1.49% | 91,400 |
| Oct 9, 2026 | 309.91 | 314.68 | 303.92 | 311.45 | +3.77 | +1.23% | 99,000 |
| Oct 8, 2026 | 315.44 | 316.56 | 305.77 | 307.68 | -10.00 | -3.15% | 166,200 |
| Oct 7, 2026 | 325.07 | 326.63 | 313.88 | 317.68 | -14.38 | -4.33% | 167,200 |
| Oct 6, 2026 | 335.89 | 335.89 | 328.67 | 332.06 | -0.80 | -0.24% | 176,200 |
| Oct 5, 2026 | 331.26 | 339.12 | 326.59 | 332.86 | +0.30 | +0.09% | 293,900 |
| Oct 2, 2026 | 322.22 | 337.83 | 322.22 | 332.56 | +16.65 | +5.27% | 237,000 |
| Oct 1, 2026 | 304.85 | 316.88 | 302.21 | 315.91 | +9.65 | +3.15% | 130,000 |
| Sep 30, 2026 | 309.46 | 309.46 | 303.95 | 306.26 | -1.46 | -0.47% | 169,500 |
| Sep 29, 2026 | 310.11 | 312.27 | 304.45 | 307.72 | +0.28 | +0.09% | 116,500 |
| Sep 28, 2026 | 310.52 | 312.99 | 303.99 | 307.44 | -3.99 | -1.28% | 164,700 |
| Sep 25, 2026 | 313.57 | 316.38 | 306.38 | 311.43 | +0.24 | +0.08% | 182,500 |
| Sep 24, 2026 | 301.83 | 311.98 | 298.39 | 311.19 | +5.73 | +1.88% | 159,500 |
| Sep 23, 2026 | 297.87 | 308.10 | 296.41 | 305.46 | +4.70 | +1.56% | 105,300 |
| Sep 22, 2026 | 294.63 | 303.03 | 294.63 | 300.76 | +4.57 | +1.54% | 169,200 |
| Sep 21, 2026 | 295.16 | 298.66 | 291.89 | 296.19 | +3.69 | +1.26% | 170,400 |
| Sep 18, 2026 | 292.61 | 292.61 | 285.52 | 292.50 | +5.60 | +1.95% | 428,100 |
| Sep 17, 2026 | 293.00 | 296.86 | 284.98 | 286.90 | -0.26 | -0.09% | 128,400 |
| Sep 16, 2026 | 287.79 | 293.18 | 283.06 | 287.16 | +3.51 | +1.24% | 150,100 |
| Sep 15, 2026 | 281.56 | 288.09 | 280.32 | 283.65 | -0.29 | -0.10% | 135,500 |
| Sep 14, 2026 | 301.22 | 301.22 | 283.17 | 283.94 | -16.55 | -5.51% | 157,000 |
| Sep 11, 2026 | 300.02 | 301.89 | 294.34 | 300.49 | +6.61 | +2.25% | 152,500 |
| Sep 10, 2026 | 296.98 | 302.97 | 292.02 | 293.88 | -6.97 | -2.32% | 161,300 |
| Sep 9, 2026 | 300.06 | 306.32 | 298.49 | 300.85 | -0.23 | -0.08% | 122,700 |
| Sep 8, 2026 | 294.44 | 304.15 | 294.44 | 301.08 | +4.13 | +1.39% | 163,600 |
| Sep 4, 2026 | 297.81 | 301.14 | 294.30 | 296.95 | +1.68 | +0.57% | 107,100 |
| Sep 3, 2026 | 287.72 | 297.62 | 286.56 | 295.27 | +4.68 | +1.61% | 145,100 |
| Sep 2, 2026 | 288.45 | 293.74 | 285.51 | 290.59 | +2.63 | +0.91% | 160,200 |
| Sep 1, 2026 | 298.74 | 298.74 | 287.23 | 287.96 | -8.26 | -2.79% | 113,300 |
| Aug 31, 2026 | 299.97 | 302.15 | 292.98 | 296.22 | -2.74 | -0.92% | 152,800 |
| Aug 28, 2026 | 311.98 | 311.98 | 297.59 | 298.96 | -9.67 | -3.13% | 144,200 |
| Aug 27, 2026 | 310.00 | 312.93 | 303.90 | 308.63 | -0.10 | -0.03% | 119,400 |
| Aug 26, 2026 | 305.95 | 311.50 | 304.71 | 308.73 | +5.41 | +1.78% | 132,700 |
| Aug 25, 2026 | 310.81 | 310.81 | 301.53 | 303.32 | -1.20 | -0.39% | 153,900 |
| Aug 24, 2026 | 312.02 | 315.18 | 304.02 | 304.52 | -8.07 | -2.58% | 167,400 |
| Aug 21, 2026 | 316.03 | 316.25 | 309.51 | 312.59 | -0.16 | -0.05% | 161,200 |
| Aug 20, 2026 | 321.04 | 321.04 | 312.25 | 312.75 | -6.84 | -2.14% | 100,400 |
| Aug 19, 2026 | 332.38 | 333.06 | 317.03 | 319.59 | -9.84 | -2.99% | 179,800 |
| Aug 18, 2026 | 340.30 | 343.15 | 319.10 | 329.43 | -16.90 | -4.88% | 143,100 |
| Aug 17, 2026 | 344.96 | 349.67 | 343.08 | 346.33 | +2.99 | +0.87% | 133,700 |
| Aug 14, 2026 | 339.75 | 343.89 | 333.62 | 343.34 | +7.20 | +2.14% | 128,400 |
65 days, newest first. Daily bars as drawn on the NPO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.