EnPro Industries Inc. (NPO)
NYSE: NPO
· Real-Time Price · USD
219.01
2.16 (1.00%)
At close: Sep 05, 2025, 2:59 PM
NPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 212.90 | 217.31 | 212.12 | 216.85 | 216.85 | 2.39% | 94,052 |
| Sep 3, 2025 | 214.07 | 215.61 | 211.28 | 211.78 | 211.78 | -1.61% | 102,616 |
| Sep 2, 2025 | 215.06 | 217.41 | 214.25 | 215.25 | 214.94 | -1.61% | 95,200 |
| Aug 29, 2025 | 227.00 | 227.00 | 218.11 | 218.77 | 218.45 | -3.34% | 104,200 |
| Aug 28, 2025 | 227.96 | 229.34 | 224.85 | 226.34 | 226.01 | 0.06% | 119,800 |
| Aug 27, 2025 | 225.19 | 227.79 | 225.19 | 226.20 | 225.87 | -0.49% | 84,100 |
| Aug 26, 2025 | 225.08 | 228.50 | 225.08 | 227.31 | 226.98 | 1.05% | 101,447 |
| Aug 25, 2025 | 228.00 | 228.34 | 224.88 | 224.95 | 224.63 | -1.12% | 97,204 |
| Aug 22, 2025 | 221.10 | 230.72 | 221.00 | 227.49 | 227.16 | 3.49% | 158,500 |
| Aug 21, 2025 | 220.30 | 223.99 | 219.52 | 219.82 | 219.50 | -1.20% | 164,945 |
| Aug 20, 2025 | 226.12 | 227.64 | 222.45 | 222.48 | 222.16 | -1.80% | 138,625 |
| Aug 19, 2025 | 226.50 | 229.13 | 224.24 | 226.55 | 226.22 | -0.15% | 87,202 |
| Aug 18, 2025 | 222.30 | 227.79 | 222.30 | 226.89 | 226.56 | 1.80% | 91,453 |
| Aug 15, 2025 | 225.29 | 225.40 | 220.94 | 222.87 | 222.55 | -0.74% | 122,348 |
| Aug 14, 2025 | 227.62 | 228.03 | 223.64 | 224.54 | 224.22 | -3.03% | 97,321 |
| Aug 13, 2025 | 229.32 | 231.94 | 226.91 | 231.56 | 231.23 | 1.81% | 115,900 |
| Aug 12, 2025 | 221.15 | 228.22 | 219.38 | 227.45 | 227.12 | 4.29% | 158,000 |
| Aug 11, 2025 | 215.39 | 219.09 | 214.70 | 218.09 | 217.78 | 1.90% | 154,549 |
| Aug 8, 2025 | 217.43 | 219.00 | 212.83 | 214.02 | 213.71 | -0.69% | 101,200 |
| Aug 7, 2025 | 223.85 | 225.17 | 214.80 | 215.50 | 215.19 | -2.44% | 152,400 |