Enpro Inc. Common Stock (NPO)

Historical Prices For Enpro Inc. Common Stock (NPO)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	148.25	149.97	147.59	149.15	106,570	149.15
4/24/2025	145.38	149.63	141.79	149.10	438,435	149.10
4/23/2025	146.94	151.27	145.01	145.38	196,178	145.38
4/22/2025	139.90	143.04	138.25	141.15	93,340	141.15
4/21/2025	141.37	141.37	135.85	137.38	104,806	137.38
4/17/2025	144.35	146.02	143.26	144.28	135,982	144.28
4/16/2025	145.29	146.17	140.67	143.63	125,141	143.63
4/15/2025	146.43	149.56	146.43	147.22	110,006	147.22
4/14/2025	149.89	149.89	144.00	146.47	107,681	146.47
4/11/2025	143.34	147.99	140.93	147.11	87,637	147.11
4/10/2025	148.73	150.70	142.94	145.82	120,996	145.82
4/09/2025	135.85	158.90	135.85	155.00	217,577	155.00
4/08/2025	146.62	147.61	133.82	137.27	158,265	137.27
4/07/2025	135.03	145.87	133.50	141.92	170,762	141.92
4/04/2025	141.70	144.73	134.96	142.79	104,592	142.79
4/03/2025	154.94	155.40	147.35	148.98	187,688	148.98
4/02/2025	156.91	165.57	156.91	164.92	118,462	164.92
4/01/2025	161.74	162.46	157.64	159.87	118,918	159.87
3/31/2025	161.35	164.06	155.96	161.79	444,824	161.79
3/28/2025	174.01	175.33	162.85	163.24	119,100	163.24
3/27/2025	174.60	176.04	171.70	174.49	122,360	174.49
3/26/2025	180.58	181.91	173.66	174.37	78,491	174.37
3/25/2025	179.15	180.98	178.38	179.48	113,874	179.48
3/24/2025	175.85	180.02	175.85	179.88	76,311	179.88
3/21/2025	172.82	173.26	170.16	172.26	237,435	172.26
3/20/2025	173.50	176.28	173.09	173.97	72,064	173.97
3/19/2025	172.06	176.49	170.75	175.76	80,436	175.76
3/18/2025	176.43	178.95	169.33	172.03	222,295	172.03
3/17/2025	174.81	178.58	174.81	178.04	122,043	178.04
3/14/2025	172.29	175.94	169.03	175.66	108,506	175.66
3/13/2025	170.00	171.44	166.97	169.38	169,850	169.38
3/12/2025	170.88	171.90	169.45	170.47	158,719	170.47
3/11/2025	170.78	172.31	166.83	170.15	138,483	170.15
3/10/2025	173.37	173.78	167.43	169.23	106,180	169.23
3/07/2025	174.90	176.82	171.63	176.72	113,043	176.72
3/06/2025	175.36	177.67	174.31	175.49	93,632	175.49
3/05/2025	175.95	178.06	174.69	177.44	98,513	177.44
3/04/2025	176.15	179.39	171.39	174.75	136,699	174.44
3/03/2025	182.90	182.94	175.60	178.07	151,539	177.75
2/28/2025	186.06	187.29	179.45	182.08	245,883	181.76
2/27/2025	194.09	194.09	185.80	186.00	142,066	185.67
2/26/2025	199.36	201.81	194.68	195.24	140,685	194.89
2/25/2025	199.66	201.90	198.83	199.78	130,614	199.43
2/24/2025	200.53	201.62	196.59	198.49	106,834	198.14
2/21/2025	210.10	210.10	199.88	200.29	163,903	199.94
2/20/2025	204.99	207.95	204.34	206.88	143,294	206.51
2/19/2025	200.09	214.58	199.35	207.46	293,693	207.09
2/18/2025	194.00	195.90	192.91	195.40	138,169	195.05
2/14/2025	191.98	192.96	191.01	192.96	67,805	192.62
2/13/2025	189.32	190.97	188.63	190.43	103,639	190.09
2/12/2025	187.76	188.83	186.32	187.49	170,785	187.16
2/11/2025	190.38	191.42	189.32	191.40	106,917	191.06
2/10/2025	189.10	192.74	188.22	192.10	76,671	191.76
2/07/2025	189.79	190.50	187.26	188.13	79,783	187.80
2/06/2025	188.83	190.49	186.98	190.04	155,105	189.70
2/05/2025	185.45	188.93	184.76	188.09	63,403	187.76
2/04/2025	184.55	186.08	183.46	184.77	84,935	184.44
2/03/2025	181.85	185.05	181.31	183.50	87,506	183.17
1/31/2025	187.34	187.59	183.63	185.70	127,062	185.37
1/30/2025	185.04	188.05	182.97	186.74	85,726	186.41
1/29/2025	181.31	183.55	179.60	182.90	153,871	182.58
1/28/2025	177.72	181.72	177.15	181.64	93,990	181.32
1/27/2025	178.95	178.95	175.22	177.83	165,061	177.51