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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	148.25	149.15	149.15	149.98	147.59	106,478
April 24, 2025	145.38	149.1	149.1	149.64	141.79	438,435
April 23, 2025	146.94	145.38	145.38	151.27	145.01	196,200
April 22, 2025	139.9	141.15	141.15	143.04	138.25	93,339
April 21, 2025	141.37	137.38	137.38	141.37	135.85	104,806
April 17, 2025	144.35	144.28	144.28	146.02	143.26	136,000
April 16, 2025	145.29	143.63	143.63	146.17	140.67	125,141
April 15, 2025	146.43	147.22	147.22	149.57	146.43	110,006
April 14, 2025	149.89	146.47	146.47	149.89	144	107,700
April 11, 2025	143.34	147.11	147.11	147.99	140.93	87,637
April 10, 2025	148.73	145.82	145.82	150.7	142.94	120,946
April 09, 2025	135.85	155	155	158.9	135.85	217,501
April 08, 2025	146.62	137.27	137.27	147.61	133.82	158,300
April 07, 2025	135.03	141.92	141.92	147.89	133.5	170,800
April 04, 2025	141.7	142.79	142.79	144.73	134.96	211,136
April 03, 2025	154.94	148.98	148.98	155.4	147.35	187,700
April 02, 2025	156.91	164.92	164.92	165.57	156.91	118,500
April 01, 2025	161.74	159.87	159.87	162.46	157.64	118,918
March 31, 2025	161.35	161.79	161.79	164.06	155.96	444,824
March 28, 2025	174.01	163.24	163.24	175.33	162.85	119,094
March 27, 2025	174.6	174.49	174.49	176.04	171.7	122,400
March 26, 2025	180.58	174.37	174.37	181.92	173.66	77,157
March 25, 2025	179.15	179.48	179.48	180.98	178.39	113,900
March 24, 2025	175.85	179.88	179.88	180.02	175.85	76,312
March 21, 2025	172.82	172.26	172.26	173.26	170.16	237,435
March 20, 2025	173.5	173.97	173.97	176.28	173.09	72,100
March 19, 2025	172.06	175.76	175.76	176.49	170.75	80,436
March 18, 2025	176.43	172.03	172.03	178.95	169.33	222,300
March 17, 2025	174.81	178.04	178.04	178.58	174.81	122,043
March 14, 2025	172.29	175.66	175.66	175.94	169.03	108,506
March 13, 2025	170	169.38	169.38	171.44	166.98	169,900
March 12, 2025	170.88	170.47	170.47	171.9	169.45	158,719
March 11, 2025	170.78	170.15	170.15	172.31	166.83	138,500
March 10, 2025	173.37	169.23	169.23	173.79	167.43	106,200
March 07, 2025	174.9	176.72	176.72	176.82	171.63	113,043
March 06, 2025	175.36	175.49	175.49	177.67	174.32	93,632
March 05, 2025	175.95	177.44	177.44	178.06	174.69	98,513
March 04, 2025	176.15	174.75	174.44	179.39	171.39	136,700
March 03, 2025	182.9	178.07	177.75	182.94	175.6	151,540
February 28, 2025	186.06	182.08	182.08	187.3	179.45	245,080
February 27, 2025	194.09	186	186	194.09	185.8	142,100
February 26, 2025	199.36	195.24	195.24	201.82	194.68	140,700
February 25, 2025	199.66	199.78	199.78	201.9	198.83	130,614
February 24, 2025	200.53	198.49	198.49	201.62	196.6	106,834
February 21, 2025	210.1	200.29	200.29	210.1	199.88	163,902
February 20, 2025	204.99	206.88	206.88	207.95	204.34	143,300
February 19, 2025	200.09	207.46	207.46	214.58	199.35	293,700
February 18, 2025	194	195.4	195.4	195.9	192.91	138,200
February 14, 2025	191.98	192.96	192.96	192.96	191.02	67,805
February 13, 2025	189.32	190.43	190.43	190.97	188.63	103,639
February 12, 2025	187.76	187.49	187.49	188.83	186.32	170,800
February 11, 2025	190.38	191.4	191.4	191.42	189.33	106,917
February 10, 2025	189.1	192.1	192.1	192.74	188.22	76,700
February 07, 2025	189.79	188.13	188.13	190.5	187.26	79,800
February 06, 2025	188.83	190.04	190.04	190.49	186.98	155,105
February 05, 2025	185.45	188.09	188.09	188.93	184.77	63,403
February 04, 2025	184.55	184.77	184.77	186.08	183.46	84,936
February 03, 2025	181.85	183.5	183.5	185.05	181.31	87,506
January 31, 2025	187.34	185.7	185.7	187.59	183.63	127,100
January 30, 2025	185.04	186.74	186.74	188.05	182.97	85,828

EnPro Industries, Inc. (NPO) NYSE