5 DAY PERFORMANCE
-21.79%
1 MONTH PERFORMANCE
-25.13%
3 MONTH PERFORMANCE
-18.91%
6 MONTH PERFORMANCE
-10.09%
YEAR-TO-DATE PERFORMANCE
+16.73%
1 YEAR PERFORMANCE
+9.88%
Enpro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $318.84 | $319.59 (0.24%) | $322.21 | $315.07 | 317.65 K | $6.74 B |
| 07/07/2026 | $340.74 | $323.45 (-5.07%) | $340.74 | $322.06 | 243.80 K | $6.82 B |
| 07/06/2026 | $337.33 | $341.29 (1.17%) | $346.06 | $337.33 | 251.64 K | $7.20 B |
| 07/02/2026 | $365.00 | $335.50 (-8.08%) | $365.09 | $331.75 | 424.04 K | $7.08 B |
| 07/01/2026 | $370.27 | $360.78 (-2.56%) | $374.47 | $360.73 | 244.75 K | $7.61 B |
| 06/30/2026 | $375.21 | $376.93 (0.46%) | $383.82 | $374.36 | 301.80 K | $7.95 B |
| 06/29/2026 | $374.73 | $372.50 (-0.6%) | $379.30 | $362.29 | 411.91 K | $7.86 B |
| 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 |
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.
