NYSE - Nasdaq Real Time Price USD

Enpro Inc. (NPO)

Compare
189.31 -1.45 (-0.76%)
At close: December 13 at 4:00:02 PM EST
188.16 -1.15 (-0.61%)
Pre-Market: 4:31:56 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 190.50 190.81 188.10 189.31 189.31 93,700
Dec 12, 2024 191.38 192.39 188.69 190.76 190.76 86,800
Dec 11, 2024 191.63 192.87 189.33 190.47 190.47 111,700
Dec 10, 2024 194.00 194.17 188.86 188.97 188.97 115,600
Dec 9, 2024 193.50 197.94 191.98 194.29 194.29 134,300
Dec 6, 2024 196.78 197.37 191.58 193.00 193.00 405,100
Dec 5, 2024 194.38 195.28 192.93 195.16 195.16 229,200
Dec 4, 2024 0.30 Dividend
Dec 4, 2024 192.13 194.67 191.96 194.50 194.50 118,000
Dec 3, 2024 193.00 193.92 189.94 191.63 191.33 181,600
Dec 2, 2024 189.23 194.08 188.85 193.94 193.64 160,600
Nov 29, 2024 190.14 191.07 188.92 189.10 188.80 80,200
Nov 27, 2024 188.06 188.15 186.63 188.02 187.73 106,400
Nov 26, 2024 187.13 187.66 184.84 187.65 187.36 118,500
Nov 25, 2024 185.54 190.32 184.69 189.03 188.73 149,200
Nov 22, 2024 182.24 186.08 181.37 184.22 183.93 178,300
Nov 21, 2024 175.00 180.70 174.67 180.13 179.85 91,100
Nov 20, 2024 173.50 174.75 171.13 174.34 174.07 186,200
Nov 19, 2024 167.81 174.01 166.40 173.50 173.23 166,900
Nov 18, 2024 165.41 170.53 164.98 170.01 169.74 116,300
Nov 15, 2024 165.21 166.01 163.51 165.78 165.52 167,500
Nov 14, 2024 163.95 164.61 161.36 163.64 163.38 92,300
Nov 13, 2024 164.00 166.09 162.35 162.67 162.42 58,000
Nov 12, 2024 165.00 166.71 162.85 163.24 162.98 91,200
Nov 11, 2024 166.14 167.41 164.88 166.00 165.74 103,200
Nov 8, 2024 162.77 166.08 162.65 163.56 163.30 128,600
Nov 7, 2024 164.64 165.62 162.87 163.54 163.28 116,000
Nov 6, 2024 158.00 171.17 158.00 165.85 165.59 258,300
Nov 5, 2024 138.00 150.94 136.68 148.75 148.52 208,100
Nov 4, 2024 146.31 149.11 145.97 146.64 146.41 210,700
Nov 1, 2024 145.93 148.45 145.48 147.32 147.09 92,600
Oct 31, 2024 147.25 148.98 145.60 145.61 145.38 82,300
Oct 30, 2024 148.47 150.75 147.62 147.99 147.76 105,800
Oct 29, 2024 147.39 149.84 146.61 149.29 149.06 82,100
Oct 28, 2024 150.41 150.89 148.71 149.37 149.14 56,400
Oct 25, 2024 151.00 152.56 148.12 148.86 148.63 31,600
Oct 24, 2024 149.26 149.43 147.11 149.29 149.06 59,500
Oct 23, 2024 148.40 149.85 146.58 148.75 148.52 56,800
Oct 22, 2024 151.61 152.26 148.95 149.36 149.13 75,600
Oct 21, 2024 156.32 156.32 152.08 152.47 152.23 62,000
Oct 18, 2024 158.97 158.97 155.43 156.38 156.14 57,700
Oct 17, 2024 157.54 158.42 156.15 158.17 157.92 53,300
Oct 16, 2024 152.03 158.73 151.50 157.03 156.78 147,200
Oct 15, 2024 161.00 162.99 150.92 153.42 153.18 198,600
Oct 14, 2024 161.00 162.26 159.60 161.20 160.95 56,200
Oct 11, 2024 159.23 162.50 159.23 161.67 161.42 55,600
Oct 10, 2024 159.18 159.20 156.50 158.00 157.75 68,100
Oct 9, 2024 159.45 163.57 159.45 161.72 161.47 56,300
Oct 8, 2024 162.31 162.91 160.38 160.47 160.22 63,800
Oct 7, 2024 156.48 161.67 155.20 161.14 160.89 70,500
Oct 4, 2024 159.35 159.35 157.65 157.85 157.60 47,800
Oct 3, 2024 157.41 157.50 155.06 155.98 155.74 57,100
Oct 2, 2024 157.83 160.71 157.83 158.97 158.72 75,500
Oct 1, 2024 161.50 161.50 158.04 158.45 158.20 67,300
Sep 30, 2024 160.54 162.48 159.35 162.18 161.93 64,000
Sep 27, 2024 163.25 165.84 160.90 161.80 161.55 73,400
Sep 26, 2024 160.87 162.84 160.25 160.83 160.58 71,600
Sep 25, 2024 160.00 160.00 157.50 158.07 157.82 57,600
Sep 24, 2024 159.85 160.39 158.96 159.64 159.39 41,100
Sep 23, 2024 160.43 161.56 158.14 158.57 158.32 65,700
Sep 20, 2024 161.18 162.83 158.41 159.34 159.09 337,100
Sep 19, 2024 161.62 162.59 159.18 162.36 162.11 77,000
Sep 18, 2024 156.16 161.99 155.21 156.77 156.52 85,100
Sep 17, 2024 156.04 159.55 154.42 157.17 156.92 108,800
Sep 16, 2024 154.31 155.14 151.99 154.57 154.33 63,500
Sep 13, 2024 151.24 154.51 150.90 153.68 153.44 70,200
Sep 12, 2024 148.10 149.07 146.49 148.62 148.39 42,600
Sep 11, 2024 144.30 146.89 141.86 146.62 146.39 73,100
Sep 10, 2024 147.01 147.01 143.66 145.64 145.41 72,100
Sep 9, 2024 145.18 146.55 142.98 145.53 145.30 119,900
Sep 6, 2024 147.31 149.64 145.43 145.47 145.24 83,400
Sep 5, 2024 148.91 148.91 146.06 147.92 147.69 70,500
Sep 4, 2024 0.30 Dividend
Sep 4, 2024 150.00 151.27 147.90 147.98 147.75 102,000
Sep 3, 2024 158.50 158.50 150.22 151.25 150.71 74,200
Aug 30, 2024 159.70 161.17 158.16 160.83 160.26 64,900
Aug 29, 2024 159.96 160.85 156.96 158.92 158.36 58,300
Aug 28, 2024 156.96 158.99 156.23 157.85 157.29 54,900
Aug 27, 2024 159.27 159.27 156.21 157.79 157.23 53,400
Aug 26, 2024 161.25 163.59 159.89 160.01 159.44 56,500
Aug 23, 2024 155.86 162.88 155.75 160.34 159.77 80,900
Aug 22, 2024 155.71 156.42 154.49 154.67 154.12 52,900
Aug 21, 2024 153.66 156.28 152.83 156.28 155.73 41,000
Aug 20, 2024 153.93 154.08 151.57 152.58 152.04 48,000
Aug 19, 2024 152.80 155.01 152.30 154.49 153.94 70,800
Aug 16, 2024 153.28 155.47 151.37 152.80 152.26 67,500
Aug 15, 2024 151.00 155.38 150.99 153.37 152.83 63,100
Aug 14, 2024 152.24 152.24 148.72 150.94 150.40 56,600
Aug 13, 2024 147.61 151.90 146.34 151.46 150.92 73,400
Aug 12, 2024 149.99 150.48 145.93 146.50 145.98 60,900
Aug 9, 2024 150.75 151.32 148.86 149.48 148.95 91,000
Aug 8, 2024 149.69 151.93 149.20 151.18 150.64 104,500
Aug 7, 2024 155.64 155.64 147.66 147.67 147.15 170,800
Aug 6, 2024 149.51 156.33 148.60 152.39 151.85 156,400
Aug 5, 2024 145.52 148.00 143.13 146.02 145.50 213,200
Aug 2, 2024 154.64 155.86 152.36 153.37 152.83 118,800
Aug 1, 2024 170.11 172.80 160.67 162.74 162.16 91,100
Jul 31, 2024 170.44 176.13 168.67 170.94 170.33 111,400
Jul 30, 2024 172.07 172.66 168.74 168.94 168.34 61,100
Jul 29, 2024 171.80 173.33 168.91 170.53 169.93 80,300
Jul 26, 2024 171.29 173.06 170.14 171.51 170.90 56,900
Jul 25, 2024 163.89 172.15 162.55 167.18 166.59 96,600
Jul 24, 2024 168.16 170.51 162.88 163.72 163.14 137,300
Jul 23, 2024 163.69 171.63 160.87 170.84 170.23 82,300
Jul 22, 2024 162.37 165.52 160.74 165.12 164.53 87,300
Jul 19, 2024 161.99 162.55 159.53 162.09 161.52 83,300
Jul 18, 2024 165.89 168.79 161.44 161.99 161.42 155,500
Jul 17, 2024 167.92 171.10 167.22 167.26 166.67 104,000
Jul 16, 2024 161.03 171.35 160.49 170.04 169.44 141,400
Jul 15, 2024 155.90 161.25 155.90 159.51 158.94 97,600
Jul 12, 2024 155.00 157.79 154.29 154.90 154.35 67,000
Jul 11, 2024 150.09 154.50 149.23 153.17 152.63 78,000
Jul 10, 2024 144.43 147.21 143.92 146.70 146.18 40,500
Jul 9, 2024 144.86 144.86 142.86 143.26 142.75 42,000
Jul 8, 2024 145.17 145.79 143.73 144.85 144.34 41,300
Jul 5, 2024 143.53 143.95 141.79 143.40 142.89 44,100
Jul 3, 2024 144.74 146.08 142.25 144.76 144.25 29,300
Jul 2, 2024 141.73 144.61 141.73 143.53 143.02 52,500
Jul 1, 2024 146.30 146.30 141.24 141.73 141.23 109,700
Jun 28, 2024 146.07 146.99 143.43 145.57 145.05 369,800
Jun 27, 2024 144.57 145.15 143.42 144.35 143.84 61,800
Jun 26, 2024 142.77 144.70 142.41 143.25 142.74 78,900
Jun 25, 2024 145.48 145.87 142.88 143.92 143.41 87,300
Jun 24, 2024 145.00 147.41 143.57 146.28 145.76 82,900
Jun 21, 2024 146.79 146.79 144.48 144.87 144.36 294,800
Jun 20, 2024 147.33 149.34 146.44 146.91 146.39 66,300
Jun 18, 2024 148.07 150.40 147.72 148.85 148.32 70,000
Jun 17, 2024 143.02 148.55 143.02 147.60 147.08 81,000
Jun 14, 2024 147.01 147.14 143.14 144.72 144.21 77,500
Jun 13, 2024 148.13 149.05 145.96 149.04 148.51 84,100
Jun 12, 2024 150.08 151.52 148.95 149.02 148.49 121,000
Jun 11, 2024 146.25 146.57 144.88 145.68 145.16 110,400
Jun 10, 2024 147.05 148.50 146.66 147.16 146.64 143,300
Jun 7, 2024 150.00 150.98 148.54 148.73 148.20 67,100
Jun 6, 2024 151.99 152.95 150.73 151.40 150.86 109,300
Jun 5, 2024 0.30 Dividend
Jun 5, 2024 148.93 151.86 147.87 151.85 151.31 82,400
Jun 4, 2024 149.67 151.14 147.36 148.65 147.82 74,800
Jun 3, 2024 154.62 154.62 149.61 150.57 149.73 124,600
May 31, 2024 147.82 153.50 147.78 153.26 152.41 191,800
May 30, 2024 145.90 148.25 144.92 147.57 146.75 145,000
May 29, 2024 145.01 146.86 144.61 144.83 144.03 99,100
May 28, 2024 148.97 149.10 146.33 146.83 146.01 73,500
May 24, 2024 147.84 148.47 145.72 147.95 147.13 63,900
May 23, 2024 149.74 149.74 145.47 146.59 145.78 81,200
May 22, 2024 149.46 149.56 145.44 149.32 148.49 185,600
May 21, 2024 149.99 151.02 149.08 149.66 148.83 79,900
May 20, 2024 150.21 153.01 149.74 150.75 149.91 86,900
May 17, 2024 150.64 150.64 149.33 150.26 149.43 67,700
May 16, 2024 153.14 153.20 148.11 149.51 148.68 116,100
May 15, 2024 149.86 153.62 149.86 153.60 152.75 118,000
May 14, 2024 149.55 149.55 147.08 148.74 147.91 71,300
May 13, 2024 152.60 152.60 147.95 147.98 147.16 93,400
May 10, 2024 148.78 152.14 148.33 152.06 151.22 119,900
May 9, 2024 147.76 149.55 147.09 148.74 147.91 93,700
May 8, 2024 144.47 147.69 144.47 147.28 146.46 121,200
May 7, 2024 149.88 151.29 142.47 145.33 144.52 278,300
May 6, 2024 152.60 155.62 152.60 153.48 152.63 94,300
May 3, 2024 155.39 155.39 151.77 152.00 151.16 56,500
May 2, 2024 150.97 152.96 149.32 152.50 151.65 86,600
May 1, 2024 150.56 151.67 148.71 149.12 148.29 70,000
Apr 30, 2024 151.23 153.03 150.04 150.13 149.30 95,900
Apr 29, 2024 151.38 153.40 150.85 151.90 151.06 126,100
Apr 26, 2024 149.63 152.80 147.26 150.64 149.80 117,400
Apr 25, 2024 148.92 150.64 148.46 149.38 148.55 87,800
Apr 24, 2024 150.70 153.09 149.10 151.03 150.19 118,200
Apr 23, 2024 149.26 151.84 148.13 151.31 150.47 135,000
Apr 22, 2024 150.56 150.92 148.62 148.63 147.80 163,300
Apr 19, 2024 148.65 151.12 148.57 149.02 148.19 108,900
Apr 18, 2024 152.13 153.72 148.89 149.26 148.43 90,400
Apr 17, 2024 156.48 156.60 151.91 152.03 151.19 111,900
Apr 16, 2024 155.72 156.15 153.08 155.05 154.19 97,700
Apr 15, 2024 159.23 159.23 156.09 157.40 156.53 59,000
Apr 12, 2024 158.97 160.05 155.70 157.43 156.56 64,200
Apr 11, 2024 159.69 160.75 158.51 159.97 159.08 104,700
Apr 10, 2024 161.09 161.59 158.30 160.26 159.37 84,900
Apr 9, 2024 166.27 167.80 163.42 165.52 164.60 82,500
Apr 8, 2024 170.43 170.43 166.18 166.27 165.35 63,900
Apr 5, 2024 167.48 170.46 167.48 169.63 168.69 100,700
Apr 4, 2024 168.49 170.03 166.52 168.00 167.07 163,300
Apr 3, 2024 162.29 167.95 162.29 166.28 165.36 84,900
Apr 2, 2024 164.06 166.45 161.56 163.37 162.46 207,500
Apr 1, 2024 168.10 168.10 163.01 165.04 164.12 67,900
Mar 28, 2024 166.75 170.64 165.69 168.77 167.83 125,600
Mar 27, 2024 162.27 167.05 162.27 167.05 166.12 101,100
Mar 26, 2024 160.57 161.91 160.28 160.47 159.58 57,800
Mar 25, 2024 162.49 163.06 159.96 159.97 159.08 72,700
Mar 22, 2024 165.39 166.01 161.61 162.14 161.24 64,600
Mar 21, 2024 160.50 164.95 160.50 164.84 163.92 82,900
Mar 20, 2024 155.40 160.90 154.66 159.77 158.88 60,700
Mar 19, 2024 154.69 157.43 154.39 155.71 154.84 54,500
Mar 18, 2024 156.24 157.56 154.38 154.71 153.85 76,800
Mar 15, 2024 154.12 157.50 152.68 156.05 155.18 189,300
Mar 14, 2024 157.82 157.82 153.01 154.90 154.04 140,700
Mar 13, 2024 157.97 158.48 155.37 157.31 156.44 86,800
Mar 12, 2024 155.58 157.98 153.65 157.83 156.95 65,200
Mar 11, 2024 160.29 161.00 154.62 156.16 155.29 82,500
Mar 8, 2024 155.24 161.46 155.24 161.39 160.49 162,700
Mar 7, 2024 153.89 155.76 153.40 154.78 153.92 81,700
Mar 6, 2024 151.74 155.51 150.44 152.62 151.77 126,400
Mar 5, 2024 0.30 Dividend
Mar 5, 2024 152.05 153.17 150.56 150.67 149.83 93,900
Mar 4, 2024 155.35 157.38 152.70 153.16 152.01 81,000
Mar 1, 2024 155.99 156.70 154.51 155.52 154.35 91,600
Feb 29, 2024 160.01 160.66 155.65 155.82 154.65 96,000
Feb 28, 2024 154.62 159.37 153.93 159.14 157.95 85,600
Feb 27, 2024 160.35 160.35 155.89 156.20 155.03 69,600
Feb 26, 2024 157.14 159.63 156.32 158.77 157.58 60,900
Feb 23, 2024 157.28 160.09 155.01 158.60 157.41 91,200
Feb 22, 2024 155.03 157.43 154.60 157.05 155.87 115,400
Feb 21, 2024 150.00 155.68 148.97 155.65 154.48 131,200
Feb 20, 2024 149.72 155.38 140.01 151.04 149.91 360,800
Feb 16, 2024 163.62 166.47 162.98 165.51 164.27 130,400
Feb 15, 2024 159.82 167.21 159.32 164.91 163.67 119,300
Feb 14, 2024 158.29 159.34 154.93 158.55 157.36 77,500
Feb 13, 2024 157.73 158.69 153.84 155.62 154.45 111,300
Feb 12, 2024 159.28 164.32 159.28 162.85 161.63 94,900
Feb 9, 2024 157.00 159.42 156.82 159.07 157.88 55,000
Feb 8, 2024 154.87 157.58 153.51 157.14 155.96 58,300
Feb 7, 2024 156.81 157.49 153.69 153.93 152.77 100,000
Feb 6, 2024 155.06 156.73 154.51 156.08 154.91 61,800
Feb 5, 2024 155.50 156.28 153.08 155.13 153.97 56,600
Feb 2, 2024 153.65 158.03 153.65 157.63 156.45 125,700
Feb 1, 2024 150.39 156.15 150.39 155.67 154.50 68,500
Jan 31, 2024 155.00 155.94 148.95 149.38 148.26 68,200
Jan 30, 2024 155.56 157.00 153.75 155.34 154.17 61,200
Jan 29, 2024 157.00 157.00 154.26 156.32 155.15 86,600
Jan 26, 2024 158.50 159.15 156.02 157.99 156.80 63,100
Jan 25, 2024 156.41 160.03 156.29 158.85 157.66 79,100
Jan 24, 2024 155.47 156.04 153.84 155.31 154.14 88,700
Jan 23, 2024 154.25 155.23 152.79 154.34 153.18 86,600
Jan 22, 2024 150.50 154.36 150.50 153.60 152.45 102,100
Jan 19, 2024 150.98 150.98 146.27 149.85 148.73 104,200
Jan 18, 2024 144.44 152.12 144.26 150.53 149.40 153,800
Jan 17, 2024 141.47 144.08 141.20 143.37 142.29 68,800
Jan 16, 2024 142.65 144.91 141.90 143.62 142.54 71,800
Jan 12, 2024 146.75 147.45 143.49 144.00 142.92 58,500
Jan 11, 2024 143.13 144.63 141.79 144.61 143.52 72,900
Jan 10, 2024 142.62 143.66 141.97 143.37 142.29 66,800
Jan 9, 2024 142.32 143.90 140.93 143.06 141.99 82,800
Jan 8, 2024 144.25 144.74 143.06 144.72 143.63 98,900
Jan 5, 2024 147.67 149.20 144.59 144.71 143.62 101,800
Jan 4, 2024 148.72 151.78 148.72 149.23 148.11 69,400
Jan 3, 2024 155.84 155.84 149.35 150.15 149.02 88,500
Jan 2, 2024 155.28 156.67 153.97 155.77 154.60 135,200
Dec 29, 2023 159.05 159.05 156.71 156.74 155.56 59,100
Dec 28, 2023 160.38 160.38 156.78 158.91 157.72 68,300
Dec 27, 2023 159.50 161.66 158.41 160.12 158.92 60,300
Dec 26, 2023 155.16 159.22 155.16 158.87 157.68 54,300
Dec 22, 2023 154.96 156.65 154.31 155.30 154.13 41,500
Dec 21, 2023 153.10 154.63 151.79 153.73 152.58 88,800
Dec 20, 2023 152.94 157.19 151.70 152.09 150.95 111,000
Dec 19, 2023 151.07 152.95 150.55 152.12 150.98 122,200
Dec 18, 2023 150.29 151.88 149.30 151.01 149.88 148,500
Dec 15, 2023 147.93 150.90 146.26 150.50 149.37 536,300
Dec 14, 2023 142.07 146.69 142.07 146.69 145.59 138,400

Related Tickers

SXI Standex International Corporation
203.04
-1.39%
 
CXT Crane NXT, Co.
59.84
-1.55%
 
JBT John Bean Technologies Corporation
122.87
-3.27%
 
FELE Franklin Electric Co., Inc.
105.11
-0.77%
 
KAI Kadant Inc.
369.94
-3.18%
 
WTS Watts Water Technologies, Inc.
217.91
-1.11%
 
CSWI CSW Industrials, Inc.
388.68
-1.05%
 
JYOTICNC.BO Jyoti CNC Automation Limited
1,294.05
+2.97%
 
ATLKY Atlas Copco AB (publ)
16.10
+0.06%
 
PKOH Park-Ohio Holdings Corp.
29.75
-3.00%