EnPro Industries, Inc.NPONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $242.94 | $246.51 | $242.94 | $244.40 | 14,792 |
| 2/2/2026 | $239.37 | $246.60 | $237.40 | $244.96 | 166,826 |
| 1/30/2026 | $236.42 | $241.55 | $234.90 | $238.78 | 214,300 |
| 1/29/2026 | $235.93 | $240.35 | $235.65 | $240.00 | 194,200 |
| 1/28/2026 | $238.74 | $239.26 | $230.00 | $233.93 | 195,300 |
| 1/27/2026 | $235.11 | $239.25 | $234.24 | $238.26 | 124,900 |
| 1/26/2026 | $236.56 | $238.94 | $234.76 | $237.13 | 163,426 |
| 1/23/2026 | $237.46 | $240.06 | $232.55 | $235.14 | 112,100 |
| 1/22/2026 | $241.45 | $243.86 | $237.28 | $240.30 | 136,700 |
| 1/21/2026 | $237.14 | $240.02 | $233.01 | $239.06 | 196,800 |
| 1/20/2026 | $243.85 | $243.85 | $233.67 | $234.01 | 161,545 |
| 1/16/2026 | $242.60 | $246.26 | $239.02 | $243.35 | 156,524 |
| 1/15/2026 | $232.08 | $242.93 | $231.61 | $241.74 | 219,328 |
| 1/14/2026 | $235.09 | $235.16 | $225.58 | $229.69 | 210,828 |
| 1/13/2026 | $236.79 | $239.00 | $233.63 | $235.12 | 139,000 |
| 1/12/2026 | $231.58 | $237.64 | $231.16 | $235.42 | 171,000 |
| 1/9/2026 | $230.29 | $235.94 | $230.29 | $233.27 | 203,941 |
| 1/8/2026 | $220.68 | $230.33 | $220.68 | $229.74 | 145,900 |
| 1/7/2026 | $226.46 | $226.46 | $219.13 | $221.66 | 141,544 |
| 1/6/2026 | $219.49 | $227.01 | $214.10 | $225.99 | 200,000 |
| 1/5/2026 | $221.46 | $227.70 | $219.19 | $222.20 | 180,000 |
| 1/2/2026 | $213.69 | $219.38 | $213.60 | $219.21 | 107,022 |
| 12/31/2025 | $218.48 | $221.15 | $213.80 | $214.13 | 134,020 |
| 12/30/2025 | $219.60 | $221.46 | $217.84 | $218.93 | 150,300 |
| 12/29/2025 | $225.74 | $225.74 | $219.83 | $220.37 | 144,400 |
| 12/26/2025 | $225.07 | $226.43 | $222.43 | $223.90 | 123,834 |
| 12/24/2025 | $223.72 | $226.14 | $223.25 | $224.44 | 158,032 |
| 12/23/2025 | $218.10 | $225.20 | $218.10 | $223.06 | 187,000 |
| 12/22/2025 | $209.19 | $219.36 | $208.60 | $218.77 | 269,242 |
| 12/19/2025 | $204.70 | $208.84 | $204.25 | $207.11 | 407,200 |
| 12/18/2025 | $209.09 | $209.09 | $204.90 | $205.37 | 139,500 |
| 12/17/2025 | $215.33 | $216.36 | $203.35 | $205.19 | 339,700 |
| 12/16/2025 | $218.38 | $220.39 | $213.22 | $215.49 | 230,800 |
| 12/15/2025 | $221.14 | $222.30 | $216.13 | $218.03 | 154,000 |
| 12/12/2025 | $225.51 | $225.51 | $217.89 | $218.78 | 111,504 |
| 12/11/2025 | $221.61 | $225.43 | $219.97 | $224.52 | 106,105 |
| 12/10/2025 | $214.20 | $221.13 | $211.56 | $219.67 | 164,000 |
| 12/9/2025 | $222.58 | $223.84 | $214.79 | $215.31 | 196,600 |
| 12/8/2025 | $227.60 | $228.60 | $221.68 | $222.14 | 193,100 |
| 12/5/2025 | $224.75 | $226.69 | $222.08 | $226.64 | 128,246 |
| 12/4/2025 | $223.33 | $228.12 | $222.04 | $225.83 | 177,400 |
| 12/3/2025 | $220.90 | $225.69 | $219.99 | $225.28 | 135,900 |
| 12/2/2025 | $221.09 | $222.30 | $218.52 | $220.32 | 136,400 |
| 12/1/2025 | $220.40 | $223.08 | $217.78 | $218.32 | 162,842 |
| 11/28/2025 | $225.74 | $225.74 | $221.53 | $222.85 | 87,711 |
| 11/26/2025 | $223.32 | $227.15 | $222.73 | $223.33 | 302,413 |
| 11/25/2025 | $218.12 | $227.58 | $218.12 | $224.72 | 154,800 |
| 11/24/2025 | $216.28 | $221.15 | $213.65 | $218.43 | 142,500 |
| 11/21/2025 | $210.37 | $217.51 | $209.10 | $215.67 | 203,400 |
| 11/20/2025 | $215.21 | $217.81 | $208.23 | $208.40 | 175,800 |
| 11/19/2025 | $203.16 | $210.07 | $202.18 | $209.70 | 187,700 |
| 11/18/2025 | $206.43 | $206.43 | $202.00 | $202.55 | 131,400 |
| 11/17/2025 | $209.41 | $210.49 | $204.15 | $204.73 | 127,048 |
| 11/14/2025 | $206.86 | $212.50 | $206.56 | $209.86 | 188,800 |
| 11/13/2025 | $218.19 | $220.04 | $209.43 | $210.65 | 218,800 |
| 11/12/2025 | $215.74 | $223.27 | $215.33 | $219.09 | 248,711 |
| 11/11/2025 | $214.50 | $217.48 | $212.71 | $214.09 | 179,100 |
| 11/10/2025 | $214.82 | $218.94 | $210.62 | $214.62 | 245,144 |
| 11/7/2025 | $211.26 | $214.95 | $209.00 | $213.07 | 194,042 |
| 11/6/2025 | $227.00 | $231.13 | $212.52 | $212.70 | 209,400 |
| 11/5/2025 | $220.21 | $229.20 | $217.65 | $227.47 | 168,142 |