EnPro Industries Inc. (NPO)
NYSE: NPO
· Real-Time Price · USD
223.45
-1.09 (-0.49%)
At close: Aug 15, 2025, 1:12 PM
NPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 227.62 | 228.03 | 223.64 | 224.54 | 224.54 | -3.03% | 92,123 |
| Aug 13, 2025 | 229.32 | 231.94 | 226.91 | 231.56 | 231.56 | 1.81% | 115,900 |
| Aug 12, 2025 | 221.15 | 228.22 | 219.38 | 227.45 | 227.45 | 4.29% | 158,000 |
| Aug 11, 2025 | 215.39 | 219.09 | 214.70 | 218.09 | 218.09 | 1.90% | 154,549 |
| Aug 8, 2025 | 217.43 | 219.00 | 212.83 | 214.02 | 214.02 | -0.69% | 101,200 |
| Aug 7, 2025 | 223.85 | 225.17 | 214.80 | 215.50 | 215.50 | -2.44% | 152,400 |
| Aug 6, 2025 | 226.71 | 226.71 | 219.90 | 220.90 | 220.90 | -1.42% | 124,155 |
| Aug 5, 2025 | 215.28 | 229.54 | 214.26 | 224.08 | 224.08 | 4.28% | 287,830 |
| Aug 4, 2025 | 211.07 | 216.18 | 209.50 | 214.88 | 214.88 | 2.37% | 189,311 |
| Aug 1, 2025 | 207.83 | 210.37 | 204.37 | 209.91 | 209.91 | -1.18% | 172,631 |
| Jul 31, 2025 | 210.13 | 214.50 | 210.13 | 212.41 | 212.41 | -0.70% | 90,200 |
| Jul 30, 2025 | 213.70 | 218.93 | 212.65 | 213.90 | 213.90 | -0.38% | 179,300 |
| Jul 29, 2025 | 213.94 | 214.84 | 211.81 | 214.71 | 214.71 | 1.46% | 200,744 |
| Jul 28, 2025 | 207.97 | 212.09 | 204.71 | 211.62 | 211.62 | 1.76% | 102,332 |
| Jul 25, 2025 | 207.40 | 208.55 | 204.97 | 207.97 | 207.97 | 0.89% | 46,910 |
| Jul 24, 2025 | 204.53 | 206.80 | 203.71 | 206.14 | 206.14 | -0.15% | 74,700 |
| Jul 23, 2025 | 202.10 | 207.08 | 202.10 | 206.44 | 206.44 | 2.47% | 83,341 |
| Jul 22, 2025 | 202.35 | 203.58 | 199.73 | 201.47 | 201.47 | -0.52% | 128,813 |
| Jul 21, 2025 | 206.37 | 206.60 | 202.19 | 202.52 | 202.52 | -0.96% | 102,800 |
| Jul 18, 2025 | 206.98 | 206.98 | 203.33 | 204.49 | 204.49 | -0.63% | 71,500 |