5 DAY PERFORMANCE
-19.16%
1 MONTH PERFORMANCE
-12.31%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
+18.66%
YEAR-TO-DATE PERFORMANCE
+16.73%
1 YEAR PERFORMANCE
+34.03%
Enpro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $311.95 | $317.78 (1.87%) | $318.48 | $304.00 | 240.86 K | $6.58 B |
| 05/12/2026 | $314.72 | $310.20 (-1.44%) | $315.67 | $303.11 | 206.60 K | $6.55 B |
| 05/11/2026 | $310.16 | $315.08 (1.59%) | $318.90 | $304.58 | 253.60 K | $6.65 B |
| 05/08/2026 | $303.59 | $309.22 (1.85%) | $311.19 | $299.30 | 268.40 K | $6.52 B |
| 05/07/2026 | $309.18 | $300.76 (-2.72%) | $310.13 | $297.04 | 187.30 K | $6.35 B |
| 05/06/2026 | $306.76 | $306.49 (-0.09%) | $309.93 | $298.57 | 186.40 K | $6.47 B |
| 05/05/2026 | $285.17 | $300.10 (5.24%) | $304.59 | $272.41 | 346.10 K | $6.33 B |
| 05/04/2026 | $285.07 | $289.51 (1.56%) | $289.86 | $275.89 | 311.40 K | $6.11 B |
| 05/01/2026 | $291.79 | $285.94 (-2%) | $292.62 | $283.06 | 206.50 K | $6.03 B |
| 04/30/2026 | $282.41 | $291.55 (3.24%) | $292.71 | $282.19 | 321.60 K | $6.15 B |
| 04/29/2026 | $284.68 | $280.84 (-1.35%) | $287.31 | $277.94 | 274.94 K | $5.93 B |
| 04/28/2026 | $291.25 | $287.98 (-1.12%) | $293.68 | $286.89 | 220.63 K | $6.08 B |
| 04/27/2026 | $295.97 | $293.12 (-0.96%) | $300.67 | $286.86 | 260.80 K | $6.18 B |
| 04/24/2026 | $289.38 | $294.49 (1.77%) | $297.42 | $284.54 | 316.21 K | $6.21 B |
| 04/23/2026 | $286.93 | $288.78 (0.64%) | $290.36 | $283.00 | 220.93 K | $6.09 B |
| 04/22/2026 | $285.76 | $283.80 (-0.69%) | $285.76 | $278.88 | 193.24 K | $5.99 B |
| 04/21/2026 | $282.29 | $282.00 (-0.1%) | $286.02 | $278.38 | 210.50 K | $5.95 B |
| 04/20/2026 | $280.46 | $283.38 (1.04%) | $284.40 | $278.72 | 197.71 K | $5.98 B |
| 04/17/2026 | $277.15 | $281.67 (1.63%) | $284.72 | $273.34 | 205.12 K | $5.94 B |
| 04/16/2026 | $264.97 | $271.75 (2.56%) | $272.51 | $264.57 | 257.04 K | $5.73 B |
| 04/15/2026 | $276.13 | $265.72 (-3.77%) | $276.13 | $260.89 | 386.52 K | $5.61 B |
| 04/14/2026 | $285.66 | $278.15 (-2.63%) | $285.66 | $277.84 | 296.23 K | $5.87 B |
| 04/13/2026 | $277.22 | $285.06 (2.83%) | $285.06 | $273.08 | 364.00 K | $6.01 B |
| 04/10/2026 | $280.94 | $278.07 (-1.02%) | $280.94 | $276.51 | 270.00 K | $5.87 B |
| 04/09/2026 | $272.40 | $278.81 (2.35%) | $282.92 | $272.40 | 298.12 K | $5.88 B |
| 04/08/2026 | $269.14 | $273.80 (1.73%) | $276.70 | $269.10 | 291.61 K | $5.78 B |
| 04/07/2026 | $252.40 | $254.61 (0.88%) | $256.89 | $249.86 | 364.15 K | $5.37 B |
| 04/06/2026 | $250.73 | $253.77 (1.21%) | $254.03 | $245.42 | 278.60 K | $5.35 B |
| 04/02/2026 | $248.06 | $252.21 (1.67%) | $255.13 | $244.71 | 307.63 K | $5.32 B |
| 04/01/2026 | $252.63 | $254.20 (0.62%) | $260.98 | $252.63 | 242.50 K | $5.36 B |
| 03/31/2026 | $245.09 | $250.65 (2.27%) | $251.08 | $241.06 | 306.61 K | $5.29 B |
| 03/30/2026 | $250.14 | $240.45 (-3.87%) | $254.48 | $238.10 | 264.31 K | $5.07 B |
| 03/27/2026 | $247.42 | $247.47 (0.02%) | $251.91 | $244.17 | 319.10 K | $5.22 B |
| 03/26/2026 | $254.29 | $249.19 (-2.01%) | $256.50 | $246.90 | 166.30 K | $5.26 B |
| 03/25/2026 | $261.59 | $257.06 (-1.73%) | $263.18 | $254.88 | 163.94 K | $5.42 B |
| 03/24/2026 | $250.89 | $257.18 (2.51%) | $262.39 | $250.59 | 130.50 K | $5.43 B |
| 03/23/2026 | $255.73 | $253.45 (-0.89%) | $260.12 | $250.70 | 316.00 K | $5.35 B |
| 03/20/2026 | $251.27 | $247.96 (-1.32%) | $252.29 | $243.63 | 437.33 K | $5.23 B |
| 03/19/2026 | $246.40 | $250.71 (1.75%) | $254.23 | $243.43 | 174.09 K | $5.29 B |
| 03/18/2026 | $255.34 | $250.59 (-1.86%) | $256.62 | $250.11 | 268.83 K | $5.29 B |
| 03/17/2026 | $248.49 | $253.79 (2.13%) | $254.11 | $246.21 | 139.40 K | $5.35 B |
| 03/16/2026 | $245.47 | $247.34 (0.76%) | $249.10 | $241.32 | 192.20 K | $5.22 B |
| 03/13/2026 | $246.12 | $240.71 (-2.2%) | $252.86 | $233.71 | 296.43 K | $5.08 B |
| 03/12/2026 | $251.05 | $244.47 (-2.62%) | $253.26 | $243.99 | 172.30 K | $5.16 B |
| 03/11/2026 | $251.96 | $254.49 (1%) | $256.60 | $246.17 | 190.00 K | $5.37 B |
| 03/10/2026 | $248.30 | $254.81 (2.62%) | $260.49 | $247.80 | 280.82 K | $5.38 B |
| 03/09/2026 | $240.86 | $249.70 (3.67%) | $250.50 | $239.12 | 422.70 K | $5.27 B |
| 03/06/2026 | $249.44 | $246.65 (-1.12%) | $253.42 | $244.81 | 200.20 K | $5.20 B |
| 03/05/2026 | $258.25 | $257.35 (-0.35%) | $262.45 | $252.94 | 194.51 K | $5.43 B |
| 03/04/2026 | $259.32 | $262.67 (1.29%) | $262.82 | $254.53 | 158.74 K | $5.54 B |
| 03/03/2026 | $252.85 | $256.73 (1.53%) | $258.10 | $249.17 | 137.25 K | $5.42 B |
| 03/02/2026 | $254.89 | $264.05 (3.59%) | $265.94 | $252.30 | 140.20 K | $5.57 B |
| 02/27/2026 | $253.36 | $258.65 (2.09%) | $259.15 | $248.57 | 227.60 K | $5.46 B |
| 02/26/2026 | $268.59 | $257.30 (-4.2%) | $271.07 | $255.65 | 311.20 K | $5.43 B |
| 02/25/2026 | $277.59 | $266.75 (-3.91%) | $283.74 | $266.41 | 217.00 K | $5.63 B |
| 02/24/2026 | $277.50 | $278.00 (0.18%) | $281.20 | $275.06 | 195.92 K | $5.87 B |
| 02/23/2026 | $273.50 | $275.37 (0.68%) | $278.02 | $271.72 | 162.81 K | $5.81 B |
| 02/20/2026 | $277.11 | $274.57 (-0.92%) | $280.81 | $269.15 | 345.26 K | $5.79 B |
| 02/19/2026 | $271.01 | $277.49 (2.39%) | $280.81 | $271.01 | 191.10 K | $5.86 B |
| 02/18/2026 | $258.36 | $271.26 (4.99%) | $286.35 | $258.36 | 312.40 K | $5.72 B |
| 02/17/2026 | $269.70 | $269.38 (-0.12%) | $273.60 | $267.90 | 186.50 K | $5.68 B |
| 02/13/2026 | $274.36 | $272.63 (-0.63%) | $275.89 | $267.89 | 131.50 K | $5.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
