EnPro Industries, Inc. - NPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	222.75	225.83	225.83	228.12	222.5	154,159
December 03, 2025	220.9	225.28	225.28	225.69	219.99	135,900
December 02, 2025	221.09	220.32	220.01	222.3	218.52	136,400
December 01, 2025	220.4	218.32	218.01	223.08	217.78	162,842
November 28, 2025	225.74	222.85	222.85	225.74	221.53	87,711
November 26, 2025	223.32	223.33	223.33	227.15	222.73	302,413
November 25, 2025	218.12	224.72	224.72	227.58	218.12	154,800
November 24, 2025	216.28	218.43	218.43	221.15	213.65	142,500
November 21, 2025	210.37	215.67	215.67	217.51	209.1	203,400
November 20, 2025	215.21	208.4	208.4	217.81	208.23	175,800
November 19, 2025	203.16	209.7	209.7	210.07	202.18	187,700
November 18, 2025	206.43	202.55	202.55	206.43	202	131,400
November 17, 2025	209.41	204.73	204.73	210.49	204.15	127,048
November 14, 2025	206.86	209.86	209.86	212.5	206.56	188,800
November 13, 2025	218.19	210.65	210.65	220.04	209.43	191,216
November 12, 2025	215.74	219.09	219.09	223.27	215.33	248,700
November 11, 2025	214.5	214.09	214.09	217.48	212.71	179,100
November 10, 2025	214.82	214.62	214.62	218.94	210.62	245,144
November 07, 2025	211.26	213.07	213.07	214.95	209	194,042
November 06, 2025	227	212.7	212.7	231.13	212.52	209,400
November 05, 2025	219.92	227.47	227.47	229.08	219.92	135,619
November 04, 2025	245.17	219.82	219.82	248.88	216.94	225,200
November 03, 2025	231.99	233.87	233.87	234.34	222.73	258,302
October 31, 2025	223.77	232.01	232.01	235	223.32	411,700
October 30, 2025	227	225.95	225.95	230.78	223.8	204,800
October 29, 2025	227.44	227.28	227.28	231.67	224.47	285,800
October 28, 2025	228.26	226.19	226.19	229.18	222.24	171,800
October 27, 2025	236.79	229.78	229.78	236.79	229.45	216,100
October 24, 2025	233.77	233.39	233.39	235.24	231.87	110,017
October 23, 2025	230.88	231.8	231.8	233.39	227.65	158,200
October 22, 2025	231.86	229.13	229.13	233.09	226.94	171,500
October 21, 2025	233.08	231.82	231.82	236.07	228.94	92,037
October 20, 2025	230.13	234.03	234.15	235.91	229.9	79,965
October 17, 2025	227.01	228.78	228.78	230.84	223.64	208,700
October 16, 2025	228.88	229.12	229.12	231.36	227.94	198,937
October 15, 2025	229.33	229.07	229.07	231.48	223.79	182,018
October 14, 2025	218.19	226.63	226.63	227.61	216.82	199,523
October 13, 2025	221.56	220.71	220.71	224.65	216.24	247,000
October 10, 2025	221.61	215.12	215.12	222.32	212.92	320,800
October 09, 2025	223.62	219.2	219.2	224.09	218.6	172,300
October 08, 2025	224.38	224.08	224.08	229.93	221.69	242,600
October 07, 2025	234.03	223.42	223.42	234.95	221.9	209,100
October 06, 2025	229.19	233.51	233.51	234.06	226.66	233,500
October 03, 2025	228.61	228.23	228.23	234.63	227.61	272,300
October 02, 2025	229.75	228.19	228.19	232.54	225.89	178,343
October 01, 2025	222.68	228.92	228.92	231	220.69	185,900
September 30, 2025	220.4	226	226	226.22	218.85	239,216
September 29, 2025	222.89	220.4	220.4	222.95	218.6	199,349
September 26, 2025	221.03	222.03	222.03	224	221.03	156,002
September 25, 2025	217.58	220.88	220.88	221.7	215.41	130,018
September 24, 2025	223.58	218.91	218.91	223.99	218.28	50,600
September 23, 2025	225.09	223.98	223.98	227.77	222.42	83,000
September 22, 2025	224	225.09	225.09	225.55	222.27	91,431
September 19, 2025	228.11	224.95	224.95	228.11	223.78	315,900
September 18, 2025	219.94	227.4	227.4	228.32	219.56	95,300
September 17, 2025	219.32	217.89	217.89	223.84	215.91	131,718
September 16, 2025	222.06	217.21	217.21	223	216.68	108,414
September 15, 2025	222.48	223.4	223.4	225.17	220.81	103,327
September 12, 2025	228.6	222.16	222.16	228.6	221.62	105,906
September 11, 2025	221.19	228.57	228.57	229.06	219.79	101,228

EnPro Industries, Inc. (NPO) NYSE