5 DAY PERFORMANCE
-31.96%
1 MONTH PERFORMANCE
-20.44%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
+11.64%
YEAR-TO-DATE PERFORMANCE
+16.73%
1 YEAR PERFORMANCE
+30.70%
Enpro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $375.00 | $379.26 (1.14%) | $379.56 | $365.00 | 1.48 M | $8.00 B |
| 06/25/2026 | $372.88 | $380.22 (1.97%) | $385.91 | $369.43 | 301.81 K | $8.02 B |
| 06/24/2026 | $367.17 | $367.00 (-0.05%) | $374.25 | $363.11 | 356.00 K | $7.74 B |
| 06/23/2026 | $375.00 | $367.37 (-2.03%) | $383.73 | $363.51 | 374.23 K | $7.75 B |
| 06/22/2026 | $383.57 | $387.65 (1.06%) | $390.42 | $377.01 | 204.43 K | $8.18 B |
| 06/18/2026 | $371.21 | $379.65 (2.27%) | $383.55 | $369.77 | 504.35 K | $8.01 B |
| 06/17/2026 | $361.15 | $363.62 (0.68%) | $367.61 | $359.15 | 272.64 K | $7.67 B |
| 06/16/2026 | $356.11 | $358.19 (0.58%) | $361.50 | $352.63 | 276.82 K | $7.56 B |
| 06/15/2026 | $342.80 | $351.71 (2.6%) | $352.57 | $342.80 | 254.52 K | $7.42 B |
| 06/12/2026 | $339.22 | $334.60 (-1.36%) | $341.95 | $331.53 | 237.30 K | $7.06 B |
| 06/11/2026 | $327.74 | $335.01 (2.22%) | $339.30 | $324.52 | 186.11 K | $7.07 B |
| 06/10/2026 | $329.81 | $321.70 (-2.46%) | $341.54 | $321.34 | 180.90 K | $6.79 B |
| 06/09/2026 | $327.74 | $329.43 (0.52%) | $335.71 | $314.87 | 250.45 K | $6.95 B |
| 06/08/2026 | $318.25 | $322.82 (1.44%) | $324.19 | $314.58 | 214.20 K | $6.81 B |
| 06/05/2026 | $313.37 | $312.14 (-0.39%) | $318.51 | $309.57 | 182.73 K | $6.59 B |
| 06/04/2026 | $316.17 | $317.41 (0.39%) | $320.76 | $313.86 | 169.10 K | $6.70 B |
| 06/03/2026 | $315.18 | $317.20 (0.64%) | $320.84 | $313.34 | 175.10 K | $6.69 B |
| 06/02/2026 | $306.87 | $316.20 (3.04%) | $317.24 | $304.19 | 156.00 K | $6.67 B |
| 06/01/2026 | $302.17 | $305.54 (1.12%) | $306.15 | $292.52 | 131.70 K | $6.45 B |
| 05/29/2026 | $312.86 | $306.99 (-1.88%) | $316.03 | $305.22 | 203.64 K | $6.48 B |
| 05/28/2026 | $318.02 | $314.16 (-1.21%) | $318.07 | $308.29 | 122.40 K | $6.63 B |
| 05/27/2026 | $319.58 | $316.42 (-0.99%) | $321.40 | $312.73 | 120.50 K | $6.68 B |
| 05/26/2026 | $311.33 | $318.11 (2.18%) | $318.33 | $311.18 | 102.41 K | $6.71 B |
| 05/22/2026 | $306.00 | $308.25 (0.74%) | $310.33 | $299.86 | 166.90 K | $6.50 B |
| 05/21/2026 | $302.44 | $302.86 (0.14%) | $305.81 | $295.18 | 196.53 K | $6.39 B |
| 05/20/2026 | $301.19 | $305.45 (1.41%) | $305.83 | $297.26 | 185.35 K | $6.44 B |
| 05/19/2026 | $302.40 | $298.80 (-1.19%) | $303.76 | $294.00 | 318.61 K | $6.30 B |
| 05/18/2026 | $311.88 | $306.67 (-1.67%) | $313.37 | $303.88 | 254.54 K | $6.47 B |
| 05/15/2026 | $313.56 | $311.74 (-0.58%) | $318.00 | $308.46 | 193.12 K | $6.58 B |
| 05/14/2026 | $321.35 | $323.30 (0.61%) | $326.98 | $318.18 | 277.03 K | $6.82 B |
| 05/13/2026 | $311.95 | $317.78 (1.87%) | $318.48 | $304.00 | 243.13 K | $6.71 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 |
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.
