Canada markets close in 4 minutes

Enpro Inc. (NPO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
152.40+3.28 (+2.20%)
As of 03:55PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024150.97152.96149.32152.40152.4054,322
May 01, 2024150.56151.67148.71149.12149.1270,000
Apr 30, 2024151.23153.03150.04150.13150.1395,900
Apr 29, 2024151.38153.40150.85151.90151.90126,100
Apr 26, 2024149.63152.80147.26150.64150.64117,400
Apr 25, 2024148.92150.64148.46149.38149.3887,800
Apr 24, 2024150.70153.09149.10151.03151.03118,200
Apr 23, 2024149.26151.84148.13151.31151.31135,000
Apr 22, 2024150.56150.92148.62148.63148.63163,300
Apr 19, 2024148.65151.12148.57149.02149.02108,900
Apr 18, 2024152.13153.72148.89149.26149.2690,400
Apr 17, 2024156.48156.60151.91152.03152.03111,900
Apr 16, 2024155.72156.15153.08155.05155.0597,700
Apr 15, 2024159.23159.23156.09157.40157.4059,000
Apr 12, 2024158.97160.05155.70157.43157.4364,200
Apr 11, 2024159.69160.75158.51159.97159.97104,700
Apr 10, 2024161.09161.59158.30160.26160.2684,900
Apr 09, 2024166.27167.80163.42165.52165.5282,500
Apr 08, 2024170.43170.43166.18166.27166.2763,900
Apr 05, 2024167.48170.46167.48169.63169.63100,700
Apr 04, 2024168.49170.03166.52168.00168.00163,300
Apr 03, 2024162.29167.95162.29166.28166.2884,900
Apr 02, 2024164.06166.45161.56163.37163.37207,500
Apr 01, 2024168.10168.10163.01165.04165.0467,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...