Enpro Inc. Common Stock (NPO)
185.70
-1.04 (-0.56%)
Enpro Industries, Inc. is a diversified industrial company that specializes in the development and manufacture of engineered products used in critical applications across various sectors
The company operates through multiple segments, offering advanced materials and components that are essential for energy, aerospace, and other industrial markets. Enpro's solutions are designed to enhance efficiency, performance, and safety for its customers, addressing demanding operational needs while adhering to strict environmental and regulatory standards. By leveraging innovation and expertise, Enpro continues to deliver high-quality products that meet the evolving requirements of its global clientele.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 187.34 | 187.59 | 183.63 | 185.70 | 127,062 | 185.70 |
| 1/30/2025 | 185.04 | 188.05 | 182.97 | 186.74 | 85,726 | 186.74 |
| 1/29/2025 | 181.31 | 183.55 | 179.60 | 182.90 | 153,871 | 182.90 |
| 1/28/2025 | 177.72 | 181.72 | 177.15 | 181.64 | 93,990 | 181.64 |
| 1/27/2025 | 178.95 | 178.95 | 175.22 | 177.83 | 165,061 | 177.83 |
| 1/24/2025 | 178.72 | 179.47 | 177.21 | 179.34 | 82,965 | 179.34 |
| 1/23/2025 | 177.14 | 179.10 | 177.14 | 178.45 | 89,235 | 178.45 |
| 1/22/2025 | 174.93 | 178.37 | 174.93 | 178.04 | 86,332 | 178.04 |
| 1/21/2025 | 175.24 | 177.29 | 173.77 | 176.35 | 56,664 | 176.35 |
| 1/17/2025 | 174.14 | 174.14 | 171.16 | 173.40 | 61,396 | 173.40 |
| 1/16/2025 | 168.10 | 171.56 | 166.97 | 171.23 | 82,582 | 171.23 |
| 1/15/2025 | 171.02 | 171.02 | 167.35 | 168.35 | 95,564 | 168.35 |
| 1/14/2025 | 164.84 | 167.47 | 164.84 | 166.69 | 91,058 | 166.69 |
| 1/13/2025 | 159.40 | 163.91 | 159.28 | 163.53 | 93,476 | 163.53 |
| 1/10/2025 | 160.93 | 162.40 | 158.22 | 161.21 | 135,358 | 161.21 |
| 1/08/2025 | 167.02 | 167.02 | 163.42 | 164.68 | 113,807 | 164.68 |
| 1/07/2025 | 169.97 | 170.96 | 167.16 | 168.50 | 103,280 | 168.50 |
| 1/06/2025 | 170.96 | 173.53 | 169.74 | 169.84 | 66,618 | 169.84 |
| 1/03/2025 | 169.93 | 171.45 | 168.35 | 170.90 | 67,062 | 170.90 |
| 1/02/2025 | 173.69 | 175.90 | 168.87 | 169.17 | 53,013 | 169.17 |
| 12/31/2024 | 172.30 | 0.00 | 172.45 | 172.45 | 0 | 172.45 |
| 12/30/2024 | 173.24 | 173.79 | 170.12 | 172.30 | 51,889 | 172.30 |
| 12/27/2024 | 174.41 | 175.80 | 171.55 | 173.54 | 72,782 | 173.54 |
| 12/26/2024 | 173.23 | 176.40 | 172.62 | 176.09 | 50,115 | 176.09 |
| 12/24/2024 | 170.41 | 174.89 | 170.27 | 174.73 | 30,704 | 174.73 |
| 12/23/2024 | 172.73 | 172.82 | 170.63 | 170.87 | 95,422 | 170.87 |
| 12/20/2024 | 172.50 | 178.32 | 172.15 | 173.22 | 303,756 | 173.22 |
| 12/19/2024 | 178.86 | 179.35 | 174.64 | 175.72 | 65,586 | 175.72 |
| 12/18/2024 | 188.86 | 189.35 | 175.50 | 175.86 | 195,959 | 175.86 |
| 12/17/2024 | 189.33 | 189.71 | 187.09 | 187.20 | 103,704 | 187.20 |
| 12/16/2024 | 190.40 | 191.64 | 188.09 | 191.14 | 94,595 | 191.14 |
| 12/13/2024 | 190.50 | 190.81 | 188.10 | 189.31 | 93,663 | 189.31 |
| 12/12/2024 | 191.38 | 192.39 | 188.69 | 190.76 | 86,793 | 190.76 |
| 12/11/2024 | 191.63 | 192.87 | 189.33 | 190.47 | 111,651 | 190.47 |
| 12/10/2024 | 194.00 | 194.17 | 188.86 | 188.97 | 115,560 | 188.97 |
| 12/09/2024 | 193.50 | 197.94 | 191.98 | 194.29 | 134,302 | 194.29 |
| 12/06/2024 | 196.78 | 197.37 | 191.57 | 193.00 | 405,111 | 193.00 |
| 12/05/2024 | 194.38 | 195.28 | 192.93 | 195.16 | 235,027 | 195.16 |
| 12/04/2024 | 192.13 | 194.67 | 191.96 | 194.50 | 118,008 | 194.50 |
| 12/03/2024 | 193.00 | 193.91 | 189.94 | 191.63 | 181,570 | 191.63 |
| 12/02/2024 | 189.23 | 194.08 | 188.84 | 193.94 | 160,551 | 193.94 |
| 11/29/2024 | 190.14 | 191.06 | 188.92 | 189.10 | 80,180 | 189.10 |
| 11/27/2024 | 188.06 | 188.15 | 186.63 | 188.02 | 106,433 | 188.02 |
| 11/26/2024 | 187.13 | 187.66 | 184.84 | 187.65 | 118,521 | 187.65 |
| 11/25/2024 | 185.54 | 190.32 | 184.69 | 189.03 | 149,187 | 189.03 |
| 11/22/2024 | 182.24 | 186.08 | 181.37 | 184.22 | 178,294 | 184.22 |
| 11/21/2024 | 175.00 | 180.70 | 174.67 | 180.13 | 91,142 | 180.13 |
| 11/20/2024 | 173.50 | 174.75 | 171.13 | 174.34 | 186,173 | 174.34 |
| 11/19/2024 | 167.81 | 174.01 | 166.40 | 173.50 | 166,928 | 173.50 |
| 11/18/2024 | 165.41 | 170.53 | 164.98 | 170.01 | 116,305 | 170.01 |
| 11/15/2024 | 165.21 | 166.01 | 163.51 | 165.78 | 167,478 | 165.78 |
| 11/14/2024 | 163.95 | 164.61 | 161.36 | 163.64 | 92,256 | 163.64 |
| 11/13/2024 | 164.00 | 166.09 | 162.35 | 162.67 | 58,027 | 162.67 |
| 11/12/2024 | 165.00 | 166.71 | 162.85 | 163.24 | 91,248 | 163.24 |
| 11/11/2024 | 166.14 | 167.41 | 164.88 | 166.00 | 103,229 | 166.00 |
| 11/08/2024 | 162.77 | 166.07 | 162.65 | 163.56 | 128,582 | 163.56 |
| 11/07/2024 | 164.64 | 165.62 | 162.87 | 163.54 | 116,004 | 163.54 |
| 11/06/2024 | 158.00 | 171.17 | 158.00 | 165.85 | 258,266 | 165.85 |
| 11/05/2024 | 138.00 | 150.94 | 136.68 | 148.75 | 208,136 | 148.75 |
| 11/04/2024 | 146.31 | 149.11 | 145.97 | 146.64 | 210,729 | 146.64 |
| 11/01/2024 | 145.93 | 148.45 | 145.47 | 147.32 | 92,641 | 147.32 |