Get the Stockscreener App
305.45
2.23%
6.65
Enpro Inc Stock (NPO) Price History
The historical daily chart and data for Enpro Inc stock (NPO), show that the latest closing stock price as of May 20, 2026, is $305.45.
- Enpro Inc all-time high stock price is $326.98, occurred on May 14, 2026.
- The lowest Enpro Inc stock price recorded was $30.04 on March 19, 2020. Since then, Enpro Inc's stock price has risen over 916.81% to $305.45 now.
- The 52-week high stock price for NPO is $326.98, representing a 7.05% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for NPO is $173.63, indicating a -43.16% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Enpro Inc (NPO) stock in the beginning of 2025 was $109.76. The stock closed the year at $108.69, a loss of over -0.97% for the year.
The table below shows more information about NPO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $305.8 | $297.3 | $8.57 | 184,189.0 | +2.23% |
| May 19, 2026 | $303.8 | $294.0 | $9.76 | 318,585.0 | -2.57% |
| May 18, 2026 | $313.4 | $303.9 | $9.49 | 254,416.0 | -1.63% |
| May 15, 2026 | $318.0 | $308.5 | $9.54 | 193,115.0 | -3.58% |
| May 14, 2026 | $327.0 | $318.2 | $8.80 | 275,907.0 | +1.74% |
| May 13, 2026 | $318.5 | $304.0 | $14.49 | 243,125.0 | +2.44% |
| May 12, 2026 | $315.7 | $303.1 | $12.56 | 206,578.0 | -1.55% |
| May 11, 2026 | $318.9 | $304.6 | $14.32 | 253,567.0 | +1.90% |
| May 08, 2026 | $311.2 | $299.3 | $11.89 | 268,393.0 | +2.81% |
| May 07, 2026 | $310.1 | $297.0 | $13.08 | 187,266.0 | -1.85% |
| May 06, 2026 | $309.9 | $298.6 | $11.36 | 186,340.0 | +2.11% |
| May 05, 2026 | $304.6 | $272.4 | $32.18 | 344,932.0 | +3.66% |
| May 04, 2026 | $289.9 | $275.9 | $13.98 | 310,003.0 | +1.25% |
| May 01, 2026 | $292.6 | $283.1 | $9.56 | 206,184.0 | -1.92% |
| Apr 30, 2026 | $292.7 | $282.2 | $10.52 | 319,550.0 | +3.81% |
| Apr 29, 2026 | $287.3 | $277.9 | $9.37 | 272,866.0 | -2.48% |
| Apr 28, 2026 | $293.7 | $286.9 | $6.80 | 219,190.0 | -1.75% |
| Apr 27, 2026 | $300.7 | $286.9 | $13.81 | 260,754.0 | -0.47% |
| Apr 24, 2026 | $297.4 | $284.5 | $12.88 | 310,644.0 | +1.98% |
| Apr 23, 2026 | $290.4 | $283.0 | $7.36 | 220,925.0 | +1.75% |
| Apr 22, 2026 | $285.8 | $278.9 | $6.88 | 188,330.0 | +0.64% |
| Apr 21, 2026 | $286.0 | $278.4 | $7.63 | 210,240.0 | -0.49% |
Enpro Inc Stock (NPO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enpro Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enpro Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enpro Inc Stock (NPO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $327.0 | $272.4 | $54.57 | 3,616,789.0 | +4.77% |
| Apr, 2026 | $300.7 | $244.7 | $55.96 | 5,750,190.0 | +16.32% |
| Mar, 2026 | $265.9 | $233.7 | $32.23 | 5,070,170.0 | -3.09% |
| Feb, 2026 | $286.3 | $237.4 | $48.95 | 4,764,307.0 | +8.32% |
| Jan, 2026 | $246.3 | $213.6 | $32.66 | 3,333,817.0 | +11.51% |
Enpro Inc Stock (NPO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $228.6 | $203.3 | $25.25 | 3,730,968.0 | -1.76% |
| Nov, 2025 | $248.9 | $202.0 | $46.88 | 3,635,121.0 | -3.95% |
| Oct, 2025 | $236.8 | $212.9 | $23.87 | 4,750,468.0 | +2.66% |
| Sep, 2025 | $229.1 | $211.3 | $17.78 | 2,533,295.0 | +3.30% |
| Aug, 2025 | $231.9 | $204.4 | $27.57 | 2,796,960.0 | +2.99% |
| Jul, 2025 | $218.9 | $189.4 | $29.54 | 2,424,782.0 | +10.89% |
| Jun, 2025 | $195.0 | $178.2 | $16.78 | 2,987,805.0 | +3.46% |
| May, 2025 | $187.0 | $148.0 | $39.00 | 3,228,283.0 | +23.92% |
| Apr, 2025 | $165.6 | $133.5 | $32.07 | 3,148,162.0 | -7.66% |
| Mar, 2025 | $182.9 | $156.0 | $26.98 | 2,776,652.0 | -11.14% |
| Feb, 2025 | $214.6 | $179.4 | $35.13 | 2,422,130.0 | -1.95% |
| Jan, 2025 | $188.1 | $158.2 | $29.83 | 1,839,768.0 | +7.68% |
Enpro Inc Stock (NPO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $197.9 | $170.1 | $27.82 | 2,631,388.0 | -8.88% |
| Nov, 2024 | $191.1 | $136.7 | $54.38 | 2,630,698.0 | +29.87% |
| Oct, 2024 | $163.6 | $145.6 | $17.97 | 1,649,101.0 | -10.22% |
| Sep, 2024 | $165.8 | $141.9 | $23.98 | 1,693,149.0 | +0.84% |
| Aug, 2024 | $172.8 | $143.1 | $29.67 | 1,803,378.0 | -5.91% |
| Jul, 2024 | $176.1 | $141.2 | $34.89 | 1,713,736.0 | +17.43% |
| Jun, 2024 | $154.6 | $142.4 | $12.21 | 2,129,130.0 | -5.02% |
| May, 2024 | $155.6 | $142.5 | $13.15 | 2,337,743.0 | +2.08% |
| Apr, 2024 | $170.5 | $147.3 | $23.20 | 2,291,391.0 | -11.04% |
| Mar, 2024 | $170.6 | $150.4 | $20.19 | 1,898,462.0 | +8.31% |
| Feb, 2024 | $167.2 | $140.0 | $27.20 | 2,069,684.0 | +4.31% |
| Jan, 2024 | $160.0 | $140.9 | $19.10 | 1,808,385.0 | -4.70% |
2.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):