MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NPO — Enpro Inc.
NYSEEnpro Inc.
$332.06
-0.80(-0.24%)
- O
- 335.89
- H
- 335.89
- L
- 328.67
- V
- 174.34K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$332.06
Period Return+122.71%
Period High$390.42
Period Low$141.79
Avg Daily Volume193.1K
Total Trading Days365
NPO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $335.89 | $335.89 | $328.67 | $332.06 | $-0.80 | -0.24% | 174,337 | $331.54 | $328.67 $335.89 |
| Oct 5, 2026 | $331.26 | $339.12 | $326.59 | $332.86 | +$0.30 | +0.09% | 293,912 | $334.53 | $326.59 $339.12 |
| Oct 2, 2026 | $322.22 | $337.83 | $322.22 | $332.56 | +$16.65 | +5.27% | 237,350 | $332.34 | $322.22 $337.83 |
| Oct 1, 2026 | $304.85 | $316.88 | $302.21 | $315.91 | +$9.65 | +3.15% | 130,023 | $312.90 | $302.21 $316.88 |
| Sep 30, 2026 | $309.46 | $309.46 | $303.95 | $306.26 | $-1.46 | -0.47% | 174,364 | $306.29 | $303.95 $309.46 |
| Sep 29, 2026 | $310.11 | $312.27 | $304.45 | $307.72 | +$0.28 | +0.09% | 116,493 | $307.10 | $304.45 $312.27 |
| Sep 28, 2026 | $310.52 | $312.99 | $303.99 | $307.44 | $-3.99 | -1.28% | 166,430 | $307.69 | $303.99 $312.99 |
| Sep 25, 2026 | $313.57 | $316.38 | $306.38 | $311.43 | +$0.24 | +0.08% | 182,478 | $311.99 | $306.38 $316.38 |
| Sep 24, 2026 | $301.83 | $311.98 | $298.39 | $311.19 | +$5.73 | +1.88% | 159,544 | $308.32 | $298.39 $311.98 |
| Sep 23, 2026 | $297.87 | $308.10 | $296.41 | $305.46 | +$4.70 | +1.56% | 105,338 | $304.00 | $296.41 $308.10 |
| Sep 22, 2026 | $294.63 | $303.03 | $294.63 | $300.76 | +$4.57 | +1.54% | 169,220 | $300.17 | $294.63 $303.03 |
| Sep 21, 2026 | $295.16 | $298.66 | $291.89 | $296.19 | +$3.69 | +1.26% | 170,388 | $295.98 | $291.89 $298.66 |
| Sep 18, 2026 | $292.61 | $292.61 | $285.52 | $292.50 | +$5.60 | +1.95% | 428,106 | $291.00 | $285.52 $292.61 |
| Sep 17, 2026 | $293.00 | $296.86 | $284.98 | $286.90 | $-0.26 | -0.09% | 128,427 | $287.95 | $284.98 $296.86 |
| Sep 16, 2026 | $287.79 | $293.18 | $283.06 | $287.16 | +$3.51 | +1.24% | 151,287 | $287.80 | $283.06 $293.18 |
| Sep 15, 2026 | $281.56 | $288.09 | $280.32 | $283.65 | $-0.29 | -0.10% | 135,456 | $282.95 | $280.32 $288.09 |
| Sep 14, 2026 | $301.22 | $301.22 | $283.17 | $283.94 | $-16.55 | -5.51% | 154,650 | $285.51 | $283.17 $301.22 |
| Sep 11, 2026 | $300.02 | $301.89 | $294.34 | $300.49 | +$6.61 | +2.25% | 152,477 | $300.06 | $294.34 $301.89 |
| Sep 10, 2026 | $296.98 | $302.97 | $292.02 | $293.88 | $-6.97 | -2.32% | 161,293 | $295.65 | $292.02 $302.97 |
| Sep 9, 2026 | $300.06 | $306.32 | $298.49 | $300.85 | $-0.23 | -0.08% | 122,658 | $300.39 | $298.49 $306.32 |
| Sep 8, 2026 | $294.44 | $304.15 | $294.44 | $301.08 | +$4.13 | +1.39% | 163,641 | $300.68 | $294.44 $304.15 |
| Sep 4, 2026 | $297.81 | $301.14 | $294.30 | $296.95 | +$1.68 | +0.57% | 107,074 | $297.74 | $294.30 $301.14 |
| Sep 3, 2026 | $287.72 | $297.62 | $286.56 | $295.27 | +$4.68 | +1.61% | 145,121 | $294.00 | $286.56 $297.62 |
| Sep 2, 2026 | $288.45 | $293.74 | $285.51 | $290.59 | +$2.63 | +0.91% | 160,187 | $289.99 | $285.51 $293.74 |
| Sep 1, 2026 | $298.74 | $298.74 | $287.23 | $287.96 | $-8.26 | -2.79% | 113,346 | $290.07 | $287.23 $298.74 |
| Aug 31, 2026 | $299.97 | $302.15 | $292.98 | $296.22 | $-2.74 | -0.92% | 152,762 | $295.83 | $292.98 $302.15 |
| Aug 28, 2026 | $311.98 | $311.98 | $297.59 | $298.96 | $-9.67 | -3.13% | 144,217 | $301.44 | $297.59 $311.98 |
| Aug 27, 2026 | $310.00 | $312.93 | $303.90 | $308.63 | $-0.10 | -0.03% | 119,425 | $307.76 | $303.90 $312.93 |
| Aug 26, 2026 | $305.95 | $311.50 | $304.71 | $308.73 | +$5.41 | +1.78% | 132,751 | $308.41 | $304.71 $311.50 |
| Aug 25, 2026 | $310.81 | $310.81 | $301.53 | $303.32 | $-1.20 | -0.39% | 153,931 | $304.45 | $301.53 $310.81 |