Enpro Inc. Common Stock (NPO)

Historical Prices For Enpro Inc. Common Stock (NPO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	178.72	179.47	177.21	179.34	82,965	179.02
1/23/2025	177.14	179.10	177.14	178.45	89,235	178.13
1/22/2025	174.93	178.37	174.93	178.04	86,332	177.72
1/21/2025	175.24	177.29	173.77	176.35	56,664	176.04
1/17/2025	174.14	174.14	171.16	173.40	61,396	173.09
1/16/2025	168.10	171.56	166.97	171.23	82,582	170.93
1/15/2025	171.02	171.02	167.35	168.35	95,564	168.05
1/14/2025	164.84	167.47	164.84	166.69	91,058	166.39
1/13/2025	159.40	163.91	159.28	163.53	93,476	163.24
1/10/2025	160.93	162.40	158.22	161.21	135,358	160.92
1/08/2025	167.02	167.02	163.42	164.68	113,807	164.39
1/07/2025	169.97	170.96	167.16	168.50	103,280	168.20
1/06/2025	170.96	173.53	169.74	169.84	66,618	169.54
1/03/2025	169.93	171.45	168.35	170.90	67,062	170.60