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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	277.11	274.57	274.57	280.81	269.15	345,261
February 19, 2026	271.01	277.49	277.49	280.81	271.01	191,100
February 18, 2026	258.36	271.26	271.26	286.35	258.36	312,400
February 17, 2026	269.7	269.38	269.38	273.6	267.9	186,500
February 13, 2026	274.36	272.63	272.63	275.89	267.89	131,500
February 12, 2026	281.87	271.21	271.21	286.09	270.58	322,037
February 11, 2026	275.89	277.17	277.17	278.84	270.77	285,725
February 10, 2026	271.84	271.35	271.35	275.72	270.23	221,004
February 09, 2026	267.57	271.42	271.42	273.58	264.85	352,700
February 06, 2026	259.78	267.57	267.57	270.18	258.01	299,900
February 05, 2026	250.97	255.78	255.78	257.55	250.97	199,931
February 04, 2026	246.65	252.97	252.97	255.02	246.65	325,664
February 03, 2026	242.94	245.49	245.49	248.87	240.9	309,802
February 02, 2026	239.37	244.96	244.96	246.6	237.4	166,826
January 30, 2026	236.42	238.78	238.78	241.55	234.9	211,107
January 29, 2026	235.93	240	240	240.35	235.65	194,200
January 28, 2026	238.74	233.93	233.93	239.26	230	195,300
January 27, 2026	235.11	238.26	238.26	239.05	234.24	110,596
January 26, 2026	236.56	237.13	237.13	238.94	234.76	163,426
January 23, 2026	237.46	235.14	235.14	240.06	232.55	112,100
January 22, 2026	241.45	240.3	240.3	243.86	237.28	136,700
January 21, 2026	237.14	239.06	239.06	240.02	233.01	196,800
January 20, 2026	243.85	234.01	234.01	243.85	233.67	161,545
January 16, 2026	242.6	243.35	243.35	246.26	239.02	156,524
January 15, 2026	232.08	241.74	241.74	242.93	231.61	219,328
January 14, 2026	234.88	229.54	229.54	235.24	225.73	181,721
January 13, 2026	238.62	235.12	235.12	239	233.63	123,664
January 12, 2026	231.58	235.42	235.42	237.64	231.16	171,000
January 09, 2026	230.29	233.27	233.27	235.94	230.29	203,941
January 08, 2026	220.68	229.74	229.74	230.33	220.68	145,900
January 07, 2026	226.46	221.66	221.66	226.46	219.13	141,544
January 06, 2026	219.49	225.99	225.99	227.01	214.1	200,000
January 05, 2026	221.46	222.2	222.2	227.7	219.19	180,000
January 02, 2026	213.69	219.21	219.21	219.38	213.6	107,022
December 31, 2025	218.48	214.13	214.13	221.15	213.8	134,020
December 30, 2025	219.6	218.93	218.93	221.46	217.84	150,300
December 29, 2025	225.74	220.37	220.37	225.74	219.83	144,400
December 26, 2025	225.07	223.9	223.9	226.43	222.43	123,834
December 24, 2025	223.72	224.44	224.44	226.14	223.25	158,032
December 23, 2025	218.1	223.06	223.06	225.2	218.1	187,000
December 22, 2025	209.19	218.77	218.77	219.36	208.6	269,242
December 19, 2025	204.7	207.11	207.11	208.84	204.25	407,200
December 18, 2025	209.09	205.37	205.37	209.09	204.9	139,500
December 17, 2025	215.33	205.19	205.19	216.36	203.35	339,700
December 16, 2025	218.38	215.49	215.49	220.39	213.22	230,800
December 15, 2025	221.14	218.03	218.03	222.3	216.13	154,000
December 12, 2025	225.51	218.78	218.78	225.51	217.89	111,504
December 11, 2025	221.61	224.52	224.52	225.43	219.97	106,105
December 10, 2025	214.2	219.67	219.67	221.13	211.56	164,000
December 09, 2025	222.58	215.31	215.31	223.84	214.79	196,600
December 08, 2025	227.6	222.14	222.14	228.6	221.68	193,100
December 05, 2025	224.75	226.64	226.64	226.69	222.08	128,246
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

EnPro Industries, Inc. (NPO) NYSE