Advertisement
U.S. markets closed

Enpro Inc. (NPO)

NYSE - NYSE Delayed Price. Currency in USD
168.77+1.72 (+1.03%)
At close: 04:00PM EDT
168.77 0.00 (0.00%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024166.75170.64165.69168.77168.77125,600
Mar 27, 2024162.27167.05162.27167.05167.05101,100
Mar 26, 2024160.57161.91160.28160.47160.4757,800
Mar 25, 2024162.49163.06159.96159.97159.9772,700
Mar 22, 2024165.39166.01161.61162.14162.1464,600
Mar 21, 2024160.50164.95160.50164.84164.8482,900
Mar 20, 2024155.40160.90154.66159.77159.7760,700
Mar 19, 2024154.69157.43154.39155.71155.7154,500
Mar 18, 2024156.24157.56154.38154.71154.7176,800
Mar 15, 2024154.12157.50152.68156.05156.05189,300
Mar 14, 2024157.82157.82153.01154.90154.90140,700
Mar 13, 2024157.97158.48155.37157.31157.3186,800
Mar 12, 2024155.58157.98153.65157.83157.8365,200
Mar 11, 2024160.29161.00154.62156.16156.1682,500
Mar 08, 2024155.24161.46155.24161.39161.39162,700
Mar 07, 2024153.89155.76153.40154.78154.7881,700
Mar 06, 2024151.74155.51150.44152.62152.62126,400
Mar 05, 2024152.05153.17150.56150.67150.6793,900
Mar 05, 20240.3 Dividend
Mar 04, 2024155.35157.38152.70153.16152.8681,000
Mar 01, 2024155.99156.70154.51155.52155.2291,600
Feb 29, 2024160.01160.66155.65155.82155.5196,000
Feb 28, 2024154.62159.37153.93159.14158.8385,600
Feb 27, 2024160.35160.35155.89156.20155.8969,600
Feb 26, 2024157.14159.63156.32158.77158.4660,900
Feb 23, 2024157.28160.09155.01158.60158.2991,200
Feb 22, 2024155.03157.43154.60157.05156.74115,400
Feb 21, 2024150.00155.68148.97155.65155.35131,200
Feb 20, 2024149.72155.38140.01151.04150.74360,800
Feb 16, 2024163.62166.47162.98165.51165.19130,400
Feb 15, 2024159.82167.21159.32164.91164.59119,300
Feb 14, 2024158.29159.34154.93158.55158.2477,500
Feb 13, 2024157.73158.69153.84155.62155.32111,300
Feb 12, 2024159.28164.32159.28162.85162.5394,900
Feb 09, 2024157.00159.42156.82159.07158.7655,000
Feb 08, 2024154.87157.58153.51157.14156.8358,300
Feb 07, 2024156.81157.49153.69153.93153.63100,000
Feb 06, 2024155.06156.73154.51156.08155.7761,800
Feb 05, 2024155.50156.28153.08155.13154.8356,600
Feb 02, 2024153.65158.03153.65157.63157.32125,700
Feb 01, 2024150.39156.15150.39155.67155.3768,500
Jan 31, 2024155.00155.94148.95149.38149.0968,200
Jan 30, 2024155.56157.00153.75155.34155.0461,200
Jan 29, 2024157.00157.00154.26156.32156.0186,600
Jan 26, 2024158.50159.15156.02157.99157.6863,100
Jan 25, 2024156.41160.03156.29158.85158.5479,100
Jan 24, 2024155.47156.04153.84155.31155.0188,700
Jan 23, 2024154.25155.23152.79154.34154.0486,600
Jan 22, 2024150.50154.36150.50153.60153.30102,100
Jan 19, 2024150.98150.98146.27149.85149.56104,200
Jan 18, 2024144.44152.12144.26150.53150.24153,800
Jan 17, 2024141.47144.08141.20143.37143.0968,800
Jan 16, 2024142.65144.91141.90143.62143.3471,800
Jan 12, 2024146.75147.45143.49144.00143.7258,500
Jan 11, 2024143.13144.63141.79144.61144.3372,900
Jan 10, 2024142.62143.66141.97143.37143.0966,800
Jan 09, 2024142.32143.90140.93143.06142.7882,800
Jan 08, 2024144.25144.74143.06144.72144.4498,900
Jan 05, 2024147.67149.20144.59144.71144.43101,800
Jan 04, 2024148.72151.78148.72149.23148.9469,400
Jan 03, 2024155.84155.84149.35150.15149.8688,500
Jan 02, 2024155.28156.67153.97155.77155.46135,200
Dec 29, 2023159.05159.05156.71156.74156.4359,100
Dec 28, 2023160.38160.38156.78158.91158.6068,300
Dec 27, 2023159.50161.66158.41160.12159.8160,300
Dec 26, 2023155.16159.22155.16158.87158.5654,300
Dec 22, 2023154.96156.65154.31155.30155.0041,500
Dec 21, 2023153.10154.63151.79153.73153.4388,800
Dec 20, 2023152.94157.19151.70152.09151.79111,000
Dec 19, 2023151.07152.95150.55152.12151.82122,200
Dec 18, 2023150.29151.88149.30151.01150.71148,500
Dec 15, 2023147.93150.90146.26150.50150.21536,300
Dec 14, 2023142.07146.69142.07146.69146.40138,400
Dec 13, 2023135.46141.43135.46140.49140.21129,900
Dec 12, 2023138.22138.22135.88135.91135.6472,100
Dec 11, 2023134.40137.79134.40137.50137.23107,400
Dec 08, 2023134.34136.16134.04135.16134.9082,500
Dec 07, 2023130.48134.87130.20134.77134.51151,200
Dec 06, 2023133.09135.25130.32130.55130.2973,500
Dec 05, 2023133.44133.48131.20132.00131.7493,500
Dec 04, 2023131.99133.70131.01133.16132.9078,900
Dec 01, 2023128.34131.86127.41131.59131.3393,000
Nov 30, 2023128.86129.32127.40128.43128.1895,100
Nov 29, 2023129.05129.84127.20128.51128.2689,000
Nov 28, 2023128.25128.25126.71127.75127.5089,400
Nov 28, 20230.29 Dividend
Nov 27, 2023127.38130.08126.71128.75128.2154,500
Nov 24, 2023128.31130.05128.00128.45127.9124,000
Nov 22, 2023129.61130.04127.35128.55128.0182,600
Nov 21, 2023125.82128.83124.06127.49126.9594,300
Nov 20, 2023124.77126.40123.56126.38125.8571,800
Nov 17, 2023125.36125.97124.04125.30124.7767,400
Nov 16, 2023127.14128.54123.62124.08123.5676,000
Nov 15, 2023129.00129.95126.63126.79126.2683,100
Nov 14, 2023127.48129.89126.91129.28128.7483,900
Nov 13, 2023119.85124.38119.66123.73123.2167,800
Nov 10, 2023121.57121.57119.54120.15119.6479,000
Nov 09, 2023118.35120.46116.43120.09119.58101,600
Nov 08, 2023118.39118.57117.01117.20116.7144,000
Nov 07, 2023120.36120.36117.11118.11117.6152,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...