5 DAY PERFORMANCE
-24.84%
1 MONTH PERFORMANCE
-16.92%
3 MONTH PERFORMANCE
-24.32%
6 MONTH PERFORMANCE
-10.35%
YEAR-TO-DATE PERFORMANCE
+16.73%
1 YEAR PERFORMANCE
+14.03%
Enpro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $309.91 | $310.70 (0.25%) | $310.70 | $309.91 | 423 | |
| 10/08/2026 | $315.44 | $307.68 (-2.46%) | $316.56 | $305.77 | 166.25 K | $6.49 B |
| 10/07/2026 | $325.07 | $317.68 (-2.27%) | $326.63 | $313.88 | 167.29 K | $6.70 B |
| 10/06/2026 | $335.89 | $332.06 (-1.14%) | $335.89 | $328.67 | 176.20 K | $7.01 B |
| 10/05/2026 | $331.26 | $332.86 (0.48%) | $339.12 | $326.59 | 293.91 K | $7.02 B |
| 10/02/2026 | $322.22 | $332.56 (3.21%) | $337.83 | $322.22 | 237.35 K | $7.02 B |
| 10/01/2026 | $304.85 | $315.91 (3.63%) | $316.88 | $302.21 | 130.02 K | $6.67 B |
| 09/30/2026 | $309.46 | $306.26 (-1.03%) | $309.46 | $303.95 | 174.36 K | $6.46 B |
| 09/29/2026 | $310.11 | $307.72 (-0.77%) | $312.27 | $304.45 | 116.50 K | $6.49 B |
| 09/28/2026 | $310.52 | $307.44 (-0.99%) | $312.99 | $303.99 | 166.43 K | $6.49 B |
| 09/25/2026 | $313.57 | $311.43 (-0.68%) | $316.38 | $306.38 | 182.50 K | $6.57 B |
| 09/24/2026 | $301.83 | $311.19 (3.1%) | $311.98 | $298.39 | 159.54 K | $6.57 B |
| 09/23/2026 | $297.87 | $305.46 (2.55%) | $308.10 | $296.41 | 105.34 K | $6.45 B |
| 09/22/2026 | $294.63 | $300.76 (2.08%) | $303.03 | $294.63 | 169.22 K | $6.35 B |
| 09/21/2026 | $295.16 | $296.19 (0.35%) | $298.66 | $291.89 | 170.40 K | $6.25 B |
| 09/18/2026 | $292.61 | $292.50 (-0.04%) | $292.61 | $285.52 | 428.11 K | $6.17 B |
| 09/17/2026 | $293.00 | $286.90 (-2.08%) | $296.86 | $284.98 | 128.43 K | $6.05 B |
| 09/16/2026 | $287.79 | $287.16 (-0.22%) | $293.18 | $283.06 | 151.29 K | $6.06 B |
| 09/15/2026 | $281.56 | $283.65 (0.74%) | $288.09 | $280.32 | 135.50 K | $5.99 B |
| 09/14/2026 | $301.21 | $283.94 (-5.73%) | $301.21 | $283.17 | 157.00 K | $5.99 B |
| 09/11/2026 | $300.02 | $300.49 (0.16%) | $301.89 | $294.34 | 152.50 K | $6.34 B |
| 09/10/2026 | $296.98 | $293.88 (-1.04%) | $302.96 | $292.02 | 161.30 K | $6.20 B |
| 09/09/2026 | $300.06 | $300.85 (0.26%) | $306.32 | $298.49 | 122.70 K | $6.35 B |
| 09/08/2026 | $294.44 | $301.08 (2.26%) | $304.15 | $294.44 | 163.64 K | $6.35 B |
| 09/04/2026 | $297.81 | $296.95 (-0.29%) | $301.14 | $294.30 | 107.10 K | $6.27 B |
| 09/03/2026 | $287.72 | $295.27 (2.62%) | $297.62 | $286.56 | 145.13 K | $6.23 B |
| 09/02/2026 | $288.45 | $290.59 (0.74%) | $293.74 | $285.51 | 160.21 K | $6.13 B |
| 09/01/2026 | $298.74 | $287.96 (-3.61%) | $298.74 | $287.23 | 113.35 K | $6.08 B |
| 08/31/2026 | $299.97 | $296.22 (-1.25%) | $302.15 | $292.98 | 152.80 K | $6.25 B |
| 08/28/2026 | $311.98 | $298.96 (-4.17%) | $311.98 | $297.59 | 144.22 K | $6.31 B |
| 08/27/2026 | $310.00 | $308.63 (-0.44%) | $312.93 | $303.90 | 119.43 K | $6.51 B |
| 08/26/2026 | $305.95 | $308.73 (0.91%) | $311.50 | $304.71 | 132.75 K | $6.51 B |
| 08/25/2026 | $310.81 | $303.32 (-2.41%) | $310.81 | $301.53 | 153.93 K | $6.40 B |
| 08/24/2026 | $312.02 | $304.52 (-2.4%) | $315.18 | $304.02 | 167.44 K | $6.43 B |
| 08/21/2026 | $316.03 | $312.59 (-1.09%) | $316.25 | $309.51 | 161.22 K | $6.60 B |
| 08/20/2026 | $321.04 | $312.75 (-2.58%) | $321.04 | $312.25 | 100.40 K | $6.60 B |
| 08/19/2026 | $332.38 | $319.59 (-3.85%) | $333.06 | $317.03 | 179.80 K | $6.74 B |
| 08/18/2026 | $340.30 | $329.43 (-3.19%) | $343.15 | $319.10 | 143.10 K | $6.95 B |
| 08/17/2026 | $344.96 | $346.33 (0.4%) | $349.67 | $343.08 | 133.70 K | $7.31 B |
| 08/14/2026 | $339.75 | $343.34 (1.06%) | $343.89 | $333.62 | 128.40 K | $7.24 B |
| 08/13/2026 | $343.45 | $336.14 (-2.13%) | $343.45 | $334.49 | 127.50 K | $7.09 B |
| 08/12/2026 | $343.15 | $341.36 (-0.52%) | $345.93 | $338.32 | 122.33 K | $7.20 B |
| 08/11/2026 | $335.05 | $336.49 (0.43%) | $344.39 | $333.59 | 180.50 K | $7.10 B |
| 08/10/2026 | $333.92 | $332.52 (-0.42%) | $339.50 | $325.38 | 249.90 K | $7.02 B |
| 08/07/2026 | $334.29 | $332.98 (-0.39%) | $341.55 | $331.45 | 109.60 K | $7.03 B |
| 08/06/2026 | $329.07 | $336.37 (2.22%) | $342.75 | $328.40 | 199.30 K | $7.10 B |
| 08/05/2026 | $337.93 | $328.53 (-2.78%) | $348.12 | $327.39 | 265.93 K | $6.93 B |
| 08/04/2026 | $324.33 | $334.84 (3.24%) | $342.53 | $309.07 | 391.20 K | $7.07 B |
| 08/03/2026 | $314.51 | $334.11 (6.23%) | $334.67 | $314.00 | 290.90 K | $7.05 B |
| 07/31/2026 | $322.66 | $313.92 (-2.71%) | $322.66 | $312.32 | 184.13 K | $6.62 B |
| 07/30/2026 | $306.71 | $312.95 (2.03%) | $313.92 | $303.27 | 158.11 K | $6.60 B |
| 07/29/2026 | $308.52 | $296.12 (-4.02%) | $311.51 | $294.01 | 294.10 K | $6.25 B |
| 07/28/2026 | $331.80 | $313.65 (-5.47%) | $331.80 | $313.15 | 224.63 K | $6.62 B |
| 07/27/2026 | $336.71 | $329.00 (-2.29%) | $339.84 | $317.94 | 234.30 K | $6.94 B |
| 07/24/2026 | $342.65 | $333.88 (-2.56%) | $343.25 | $331.77 | 285.84 K | $7.04 B |
| 07/23/2026 | $334.90 | $336.95 (0.61%) | $340.48 | $331.31 | 152.74 K | $7.11 B |
| 07/22/2026 | $334.30 | $334.49 (0.06%) | $341.71 | $333.42 | 174.10 K | $7.06 B |
| 07/21/2026 | $332.45 | $338.85 (1.93%) | $339.21 | $326.43 | 192.50 K | $7.15 B |
| 07/20/2026 | $330.92 | $324.64 (-1.9%) | $342.29 | $323.00 | 227.00 K | $6.85 B |
| 07/17/2026 | $313.68 | $322.68 (2.87%) | $324.32 | $307.95 | 282.94 K | $6.81 B |
| 07/16/2026 | $328.73 | $323.39 (-1.62%) | $334.55 | $321.53 | 228.80 K | $6.82 B |
| 07/15/2026 | $332.96 | $328.60 (-1.31%) | $336.79 | $325.97 | 215.71 K | $6.93 B |
| 07/14/2026 | $334.56 | $332.14 (-0.72%) | $336.33 | $325.99 | 205.10 K | $7.01 B |
| 07/13/2026 | $329.22 | $326.02 (-0.97%) | $333.08 | $324.12 | 171.30 K | $6.88 B |
| 07/10/2026 | $333.12 | $330.92 (-0.66%) | $335.34 | $327.90 | 332.60 K | $6.98 B |
| 07/09/2026 | $323.15 | $330.28 (2.21%) | $331.95 | $322.81 | 343.90 K | $6.97 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.
