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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	219.4	221.03	221.03	221.65	216.57	71,800
September 09, 2025	221.54	216.7	216.7	221.54	215.44	81,900
September 08, 2025	220.06	221.24	221.24	222.75	217.92	96,400
September 05, 2025	218.24	219.39	219.39	219.9	214.97	76,800
September 04, 2025	212.9	216.85	216.85	217.31	212.12	94,100
September 03, 2025	214.07	211.78	211.78	215.61	211.28	102,616
September 02, 2025	215.06	215.25	214.94	217.41	214.25	95,200
August 29, 2025	227	218.77	218.77	227	218.11	104,200
August 28, 2025	227.96	226.34	226.34	229.34	224.85	119,800
August 27, 2025	225.19	226.2	226.2	227.79	225.19	84,100
August 26, 2025	225.08	227.31	227.31	228.5	225.08	101,447
August 25, 2025	228	224.95	224.95	228.34	224.88	97,204
August 22, 2025	221.1	227.49	227.49	230.72	221	158,500
August 21, 2025	220.3	219.82	219.82	223.99	219.52	164,945
August 20, 2025	226.12	222.48	222.48	227.64	222.45	138,625
August 19, 2025	226.5	226.55	226.55	229.13	224.24	87,202
August 18, 2025	222.3	226.89	226.89	227.79	222.3	91,453
August 15, 2025	225.29	222.87	222.87	225.4	220.94	122,348
August 14, 2025	227.62	224.54	224.54	228.03	223.64	97,321
August 13, 2025	229.32	231.56	231.56	231.94	226.91	115,900
August 12, 2025	221.15	227.45	227.45	228.22	219.38	158,000
August 11, 2025	215.39	218.09	218.09	219.09	214.7	154,549
August 08, 2025	217.43	214.02	214.02	219	212.83	101,200
August 07, 2025	223.85	215.5	215.5	225.17	214.8	152,400
August 06, 2025	226.71	220.9	220.9	226.71	219.9	124,155
August 05, 2025	215.28	224.08	224.08	229.54	214.26	287,830
August 04, 2025	211.07	214.88	214.88	216.18	209.5	189,311
August 01, 2025	207.83	209.91	209.91	210.37	204.37	172,631
July 31, 2025	210.13	212.41	212.41	214.5	210.13	90,200
July 30, 2025	213.7	213.9	213.9	218.93	212.65	179,300
July 29, 2025	213.94	214.71	214.71	214.84	211.81	200,744
July 28, 2025	207.97	211.62	211.62	212.09	204.71	102,332
July 25, 2025	207.4	207.97	207.97	208.55	204.97	46,910
July 24, 2025	204.53	206.14	206.14	206.8	203.71	74,700
July 23, 2025	202.1	206.44	206.44	207.08	202.1	83,341
July 22, 2025	202.35	201.47	201.47	203.58	199.73	128,813
July 21, 2025	206.37	202.52	202.52	206.6	202.19	102,800
July 18, 2025	206.98	204.49	204.49	206.98	203.33	71,500
July 17, 2025	203.75	205.79	205.79	207.31	202.76	134,044
July 16, 2025	202.21	203.94	203.94	204.28	199	97,140
July 15, 2025	205.65	201.62	201.62	205.65	201.54	123,800
July 14, 2025	203.49	203.96	203.96	204.24	201.36	117,839
July 11, 2025	201.45	204.36	204.36	204.36	201.4	88,423
July 10, 2025	201.25	204.93	204.93	207.02	200.58	126,300
July 09, 2025	200.52	201.7	201.7	201.7	198.25	91,509
July 08, 2025	199.89	199.75	199.75	202.21	199.29	122,800
July 07, 2025	201.45	198.82	198.82	202.65	197.87	115,904

EnPro Industries, Inc. (NPO) NYSE