NYSE - BOATS Real Time Price
USD
Enpro Inc. (NPO)
271.53
-12.91
(-4.54%)
At close: October 30 at 4:00:02 PM EDT
275.00
+3.47
(+1.28%)
Overnight: 9:16:31 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade Enpro on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
273.78
277.61
268.99
271.53
271.53
150,700
Oct 29, 2026
278.60
289.41
278.60
284.44
284.44
139,400
Oct 28, 2026
286.67
286.83
280.69
283.04
283.04
140,600
Oct 27, 2026
277.99
283.30
274.15
281.85
281.85
251,900
Oct 26, 2026
268.62
276.31
264.46
272.29
272.29
222,400
Oct 23, 2026
265.71
270.51
259.41
267.72
267.72
230,500
Oct 22, 2026
285.71
289.85
261.10
267.21
267.21
286,200
Oct 21, 2026
295.50
296.64
290.54
294.14
294.14
184,300
Oct 20, 2026
285.00
290.63
276.81
289.54
289.54
213,400
Oct 19, 2026
289.12
290.71
281.26
289.54
289.54
192,000
Oct 16, 2026
282.46
287.18
277.19
281.07
281.07
188,900
Oct 15, 2026
288.34
288.34
273.51
283.93
283.93
333,400
Oct 14, 2026
300.21
303.45
293.25
294.01
294.01
211,600
Oct 13, 2026
304.62
307.13
298.49
305.90
305.90
212,300
Oct 12, 2026
309.84
313.00
306.02
306.81
306.81
91,400
Oct 9, 2026
309.91
314.68
303.92
311.45
311.45
99,000
Oct 8, 2026
315.44
316.56
305.77
307.68
307.68
166,200
Oct 7, 2026
325.07
326.63
313.88
317.68
317.68
167,200
Oct 6, 2026
335.89
335.89
328.67
332.06
332.06
176,200
Oct 5, 2026
331.26
339.12
326.59
332.86
332.86
293,900
Oct 2, 2026
322.22
337.83
322.22
332.56
332.56
237,000
Oct 1, 2026
304.85
316.88
302.21
315.91
315.91
130,000
Sep 30, 2026
309.46
309.46
303.95
306.26
306.26
169,500
Sep 29, 2026
310.11
312.27
304.45
307.72
307.72
116,500
Sep 28, 2026
310.52
312.99
303.99
307.44
307.44
164,700
Sep 25, 2026
313.57
316.38
306.38
311.43
311.43
182,500
Sep 24, 2026
301.83
311.98
298.39
311.19
311.19
159,500
Sep 23, 2026
297.87
308.10
296.41
305.46
305.46
105,300
Sep 22, 2026
294.63
303.03
294.63
300.76
300.76
169,200
Sep 21, 2026
295.16
298.66
291.89
296.19
296.19
170,400
Sep 18, 2026
292.61
292.61
285.52
292.50
292.50
428,100
Sep 17, 2026
293.00
296.86
284.98
286.90
286.90
128,400
Sep 16, 2026
287.79
293.18
283.06
287.16
287.16
150,100
Sep 15, 2026
281.56
288.09
280.32
283.65
283.65
135,500
Sep 14, 2026
301.22
301.22
283.17
283.94
283.94
157,000
Sep 11, 2026
300.02
301.89
294.34
300.49
300.49
152,500
Sep 10, 2026
296.98
302.97
292.02
293.88
293.88
161,300
Sep 9, 2026
300.06
306.32
298.49
300.85
300.85
122,700
Sep 8, 2026
294.44
304.15
294.44
301.08
301.08
163,600
Sep 4, 2026
297.81
301.14
294.30
296.95
296.95
107,100
Sep 3, 2026
287.72
297.62
286.56
295.27
295.27
145,100
Sep 2, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
288.45
293.74
285.51
290.59
290.59
160,200
Sep 1, 2026
298.74
298.74
287.23
287.96
287.64
113,300
Aug 31, 2026
299.97
302.15
292.98
296.22
295.89
152,800
Aug 28, 2026
311.98
311.98
297.59
298.96
298.63
144,200
Aug 27, 2026
310.00
312.93
303.90
308.63
308.29
119,400
Aug 26, 2026
305.95
311.50
304.71
308.73
308.39
132,700
Aug 25, 2026
310.81
310.81
301.53
303.32
302.98
153,900
Aug 24, 2026
312.02
315.18
304.02
304.52
304.18
167,400
Aug 21, 2026
316.03
316.25
309.51
312.59
312.24
161,200
Aug 20, 2026
321.04
321.04
312.25
312.75
312.40
100,400
Aug 19, 2026
332.38
333.06
317.03
319.59
319.23
179,800
Aug 18, 2026
340.30
343.15
319.10
329.43
329.06
143,100
Aug 17, 2026
344.96
349.67
343.08
346.33
345.95
133,700
Aug 14, 2026
339.75
343.89
333.62
343.34
342.96
128,400
Aug 13, 2026
343.45
343.45
334.49
336.14
335.77
127,500
Aug 12, 2026
343.15
345.93
338.32
341.36
340.98
122,300
Aug 11, 2026
335.05
344.39
333.59
336.49
336.12
180,500
Aug 10, 2026
333.92
339.50
325.38
332.52
332.15
249,900
Aug 7, 2026
334.29
341.55
331.45
332.98
332.61
109,600
Aug 6, 2026
329.07
342.75
328.40
336.37
336.00
199,300
Aug 5, 2026
337.93
348.12
327.39
328.53
328.16
265,900
Aug 4, 2026
324.33
342.53
309.07
334.84
334.47
391,200
Aug 3, 2026
314.51
334.67
314.00
334.11
333.74
290,900
Jul 31, 2026
322.66
322.66
312.32
313.92
313.57
184,100
Jul 30, 2026
306.71
313.92
303.27
312.95
312.60
158,100
Jul 29, 2026
308.52
311.51
294.01
296.12
295.79
294,100
Jul 28, 2026
331.80
331.80
313.15
313.65
313.30
224,600
Jul 27, 2026
336.71
339.84
317.94
329.00
328.63
234,300
Jul 24, 2026
342.65
343.25
331.77
333.88
333.51
285,800
Jul 23, 2026
334.90
340.48
331.31
336.95
336.58
152,700
Jul 22, 2026
334.30
341.71
333.42
334.49
334.12
174,100
Jul 21, 2026
332.45
339.21
326.43
338.85
338.47
192,500
Jul 20, 2026
330.92
342.29
323.00
324.64
324.28
227,000
Jul 17, 2026
313.68
324.32
307.95
322.68
322.32
282,900
Jul 16, 2026
328.73
334.55
321.53
323.39
323.03
228,800
Jul 15, 2026
332.96
336.79
325.97
328.60
328.23
215,700
Jul 14, 2026
334.56
336.33
325.99
332.14
331.77
205,100
Jul 13, 2026
329.22
333.08
324.12
326.02
325.66
171,300
Jul 10, 2026
333.12
335.34
327.90
330.92
330.55
332,600
Jul 9, 2026
323.15
331.95
322.81
330.28
329.91
343,900
Jul 8, 2026
318.84
322.21
315.07
319.59
319.23
317,600
Jul 7, 2026
340.74
340.74
322.06
323.45
323.09
243,800
Jul 6, 2026
337.33
346.06
337.33
341.29
340.91
251,600
Jul 2, 2026
365.00
365.09
331.75
335.50
335.13
424,000
Jul 1, 2026
370.27
374.47
360.73
360.78
360.38
244,700
Jun 30, 2026
375.21
383.82
374.36
376.93
376.51
301,800
Jun 29, 2026
374.73
379.30
362.29
372.50
372.09
411,900
Jun 26, 2026
375.00
379.56
365.00
379.26
378.84
1,476,900
Jun 25, 2026
372.88
385.91
369.43
380.22
379.80
301,800
Jun 24, 2026
367.17
374.25
363.11
367.00
366.59
356,000
Jun 23, 2026
375.00
383.73
363.51
367.37
366.96
374,200
Jun 22, 2026
383.57
390.42
377.01
387.65
387.22
204,400
Jun 18, 2026
371.21
383.55
369.77
379.65
379.23
504,300
Jun 17, 2026
361.15
367.61
359.15
363.62
363.22
272,600
Jun 16, 2026
356.11
361.50
352.63
358.19
357.79
276,800
Jun 15, 2026
342.80
352.57
342.80
351.71
351.32
254,500
Jun 12, 2026
339.22
341.95
331.53
334.60
334.23
237,300
Jun 11, 2026
327.74
339.30
324.52
335.01
334.64
186,100
Jun 10, 2026
329.81
341.54
321.34
321.70
321.34
180,900
Jun 9, 2026
327.74
335.71
314.87
329.43
329.06
250,400
Jun 8, 2026
318.25
324.19
314.58
322.82
322.46
214,200
Jun 5, 2026
313.37
318.51
309.57
312.14
311.79
182,700
Jun 4, 2026
316.17
320.76
313.86
317.41
317.06
169,100
Jun 3, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
315.18
320.84
313.34
317.20
316.85
175,100
Jun 2, 2026
306.87
317.24
304.19
316.20
315.53
156,000
Jun 1, 2026
302.17
306.15
292.52
305.54
304.89
131,700
May 29, 2026
312.86
316.03
305.22
306.99
306.34
203,600
May 28, 2026
318.02
318.07
308.29
314.16
313.49
122,400
May 27, 2026
319.58
321.40
312.73
316.42
315.75
120,500
May 26, 2026
311.33
318.33
311.18
318.11
317.43
102,400
May 22, 2026
306.00
310.33
299.86
308.25
307.60
166,900
May 21, 2026
302.44
305.81
295.18
302.86
302.22
196,500
May 20, 2026
301.19
305.83
297.26
305.45
304.80
185,300
May 19, 2026
302.40
303.76
294.00
298.80
298.17
318,600
May 18, 2026
311.88
313.37
303.88
306.67
306.02
254,500
May 15, 2026
313.56
318.00
308.47
311.74
311.08
193,100
May 14, 2026
321.35
326.98
318.18
323.30
322.61
277,000
May 13, 2026
311.95
318.48
304.00
317.78
317.11
243,100
May 12, 2026
314.72
315.67
303.11
310.20
309.54
206,600
May 11, 2026
310.16
318.90
304.58
315.08
314.41
253,600
May 8, 2026
303.59
311.19
299.30
309.22
308.56
268,400
May 7, 2026
309.18
310.13
297.04
300.76
300.12
187,300
May 6, 2026
306.76
309.93
298.57
306.42
305.77
186,400
May 5, 2026
285.17
304.59
272.41
300.10
299.46
346,100
May 4, 2026
285.07
289.86
275.89
289.51
288.90
311,400
May 1, 2026
291.79
292.62
283.06
285.94
285.33
206,500
Apr 30, 2026
282.41
292.71
282.19
291.55
290.93
321,600
Apr 29, 2026
284.68
287.31
277.94
280.84
280.24
274,900
Apr 28, 2026
291.25
293.68
286.89
287.98
287.37
220,600
Apr 27, 2026
295.97
300.67
286.86
293.12
292.50
260,800
Apr 24, 2026
289.38
297.42
284.54
294.49
293.87
316,200
Apr 23, 2026
286.93
290.36
283.00
288.78
288.17
220,900
Apr 22, 2026
285.76
285.76
278.88
283.80
283.20
193,200
Apr 21, 2026
282.29
286.02
278.38
282.00
281.40
210,500
Apr 20, 2026
280.46
284.40
278.72
283.38
282.78
197,700
Apr 17, 2026
277.15
284.72
273.34
281.67
281.07
205,100
Apr 16, 2026
264.97
272.51
264.57
271.75
271.17
257,000
Apr 15, 2026
276.13
276.13
260.89
265.72
265.16
386,500
Apr 14, 2026
285.66
285.66
277.84
278.15
277.56
296,200
Apr 13, 2026
277.22
285.06
273.08
285.06
284.46
364,000
Apr 10, 2026
280.94
280.94
276.51
278.07
277.48
270,000
Apr 9, 2026
272.40
282.92
272.40
278.81
278.22
298,100
Apr 8, 2026
269.14
276.70
269.10
273.80
273.22
291,600
Apr 7, 2026
252.40
256.89
249.86
254.61
254.07
364,100
Apr 6, 2026
250.73
254.03
245.42
253.77
253.23
278,600
Apr 2, 2026
248.06
255.13
244.71
252.21
251.67
307,600
Apr 1, 2026
252.63
260.98
252.63
254.20
253.66
242,500
Mar 31, 2026
245.09
251.08
241.06
250.65
250.12
306,600
Mar 30, 2026
250.14
254.48
238.10
240.45
239.94
264,300
Mar 27, 2026
247.42
251.91
244.17
247.47
246.94
319,100
Mar 26, 2026
254.29
256.50
246.90
249.19
248.66
166,300
Mar 25, 2026
261.59
263.18
254.88
257.06
256.51
163,900
Mar 24, 2026
250.89
262.39
250.59
257.18
256.63
130,500
Mar 23, 2026
255.73
260.12
250.70
253.45
252.91
316,000
Mar 20, 2026
251.27
252.29
243.63
247.96
247.43
437,300
Mar 19, 2026
246.40
254.23
243.43
250.71
250.18
173,800
Mar 18, 2026
255.34
256.62
250.11
250.59
250.06
268,800
Mar 17, 2026
248.49
254.11
246.21
253.79
253.25
139,400
Mar 16, 2026
245.47
249.10
241.32
247.34
246.82
192,200
Mar 13, 2026
246.12
252.86
233.71
240.71
240.20
296,400
Mar 12, 2026
251.05
253.26
243.99
244.47
243.95
172,300
Mar 11, 2026
251.96
256.60
246.17
254.49
253.95
190,000
Mar 10, 2026
248.30
260.49
247.80
254.81
254.27
280,800
Mar 9, 2026
240.86
250.50
239.12
249.70
249.17
422,700
Mar 6, 2026
249.44
253.42
244.81
246.65
246.13
200,200
Mar 5, 2026
258.25
262.45
252.94
257.35
256.80
194,500
Mar 4, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
259.32
262.82
254.53
262.67
262.11
158,700
Mar 3, 2026
252.85
258.10
249.17
256.73
255.87
137,200
Mar 2, 2026
254.89
265.94
252.30
264.05
263.16
140,200
Feb 27, 2026
253.36
259.16
248.57
258.65
257.78
227,600
Feb 26, 2026
268.59
271.07
255.65
257.30
256.43
311,200
Feb 25, 2026
277.59
283.74
266.41
266.75
265.85
217,000
Feb 24, 2026
277.50
281.20
275.06
278.00
277.06
195,900
Feb 23, 2026
273.50
278.02
271.72
275.37
274.44
162,800
Feb 20, 2026
277.11
280.81
269.16
274.57
273.65
345,200
Feb 19, 2026
271.01
280.81
271.01
277.49
276.56
191,100
Feb 18, 2026
258.36
286.35
258.36
271.26
270.35
312,400
Feb 17, 2026
269.70
273.60
267.90
269.38
268.47
186,500
Feb 13, 2026
274.36
275.89
267.89
272.63
271.71
131,500
Feb 12, 2026
281.87
286.09
270.58
271.21
270.30
322,000
Feb 11, 2026
275.89
278.84
270.77
277.17
276.24
285,700
Feb 10, 2026
271.84
275.72
270.23
271.35
270.44
221,000
Feb 9, 2026
267.57
273.58
264.85
271.42
270.51
352,700
Feb 6, 2026
259.78
270.18
258.01
267.57
266.67
299,900
Feb 5, 2026
250.97
257.55
250.97
255.78
254.92
199,900
Feb 4, 2026
246.65
255.02
246.65
252.97
252.12
325,700
Feb 3, 2026
242.94
248.87
240.90
245.49
244.66
309,800
Feb 2, 2026
239.37
246.60
237.40
244.96
244.14
166,800
Jan 30, 2026
236.42
241.55
234.90
238.78
237.98
214,300
Jan 29, 2026
235.93
240.35
235.65
240.00
239.19
194,200
Jan 28, 2026
238.74
239.26
230.00
233.93
233.14
195,300
Jan 27, 2026
235.11
239.25
234.24
238.26
237.46
124,900
Jan 26, 2026
236.56
238.94
234.76
237.13
236.33
163,400
Jan 23, 2026
237.46
240.06
232.55
235.14
234.35
112,100
Jan 22, 2026
241.45
243.86
237.28
240.30
239.49
136,700
Jan 21, 2026
237.14
240.02
233.01
239.06
238.26
196,800
Jan 20, 2026
243.85
243.85
233.67
234.01
233.22
161,500
Jan 16, 2026
242.60
246.26
239.02
243.35
242.53
156,500
Jan 15, 2026
232.08
242.93
231.61
241.74
240.93
219,300
Jan 14, 2026
235.09
235.16
225.58
229.69
228.92
210,800
Jan 13, 2026
236.79
239.00
233.63
235.12
234.33
139,000
Jan 12, 2026
231.58
237.64
231.16
235.42
234.63
171,000
Jan 9, 2026
230.29
235.94
230.29
233.27
232.48
203,900
Jan 8, 2026
220.68
230.33
220.68
229.74
228.97
145,900
Jan 7, 2026
226.46
226.46
219.13
221.66
220.91
141,500
Jan 6, 2026
219.49
227.01
214.10
225.99
225.23
200,000
Jan 5, 2026
221.46
227.70
219.19
222.20
221.45
180,000
Jan 2, 2026
213.69
219.38
213.60
219.21
218.47
107,000
Dec 31, 2025
218.48
221.15
213.80
214.13
213.41
134,000
Dec 30, 2025
219.60
221.46
217.84
218.93
218.19
150,300
Dec 29, 2025
225.74
225.74
219.83
220.37
219.63
144,400
Dec 26, 2025
225.07
226.43
222.43
223.90
223.15
123,800
Dec 24, 2025
223.72
226.14
223.25
224.44
223.68
158,000
Dec 23, 2025
218.10
225.20
218.10
223.06
222.31
187,000
Dec 22, 2025
209.19
219.36
208.60
218.77
218.03
269,200
Dec 19, 2025
204.70
208.84
204.25
207.11
206.41
407,200
Dec 18, 2025
209.09
209.09
204.90
205.37
204.68
139,500
Dec 17, 2025
215.33
216.36
203.35
205.19
204.50
339,700
Dec 16, 2025
218.38
220.39
213.22
215.49
214.76
230,800
Dec 15, 2025
221.14
222.30
216.13
218.03
217.30
154,000
Dec 12, 2025
225.51
225.51
217.89
218.78
218.04
111,500
Dec 11, 2025
221.61
225.43
219.97
224.52
223.76
106,100
Dec 10, 2025
214.20
221.13
211.56
219.67
218.93
164,000
Dec 9, 2025
222.58
223.84
214.79
215.31
214.59
196,600
Dec 8, 2025
227.60
228.60
221.68
222.14
221.39
193,100
Dec 5, 2025
224.75
226.69
222.08
226.64
225.88
128,200
Dec 4, 2025
223.33
228.12
222.04
225.83
225.07
177,400
Dec 3, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
220.90
225.69
219.99
225.28
224.52
135,900
Dec 2, 2025
221.09
222.30
218.52
220.32
219.27
136,400
Dec 1, 2025
220.40
223.08
217.78
218.32
217.28
162,800
Nov 28, 2025
225.74
225.74
221.53
222.85
221.79
87,700
Nov 26, 2025
223.32
227.15
222.73
223.33
222.27
302,400
Nov 25, 2025
218.12
227.58
218.12
224.72
223.65
154,800
Nov 24, 2025
216.28
221.15
213.65
218.43
217.39
142,500
Nov 21, 2025
210.37
217.51
209.10
215.67
214.64
203,400
Nov 20, 2025
215.21
217.81
208.23
208.40
207.41
175,800
Nov 19, 2025
203.16
210.07
202.18
209.70
208.70
187,700
Nov 18, 2025
206.43
206.43
202.00
202.55
201.58
131,400
Nov 17, 2025
209.41
210.49
204.15
204.73
203.75
127,000
Nov 14, 2025
206.86
212.50
206.56
209.86
208.86
188,800
Nov 13, 2025
218.19
220.04
209.43
210.65
209.65
218,800
Nov 12, 2025
215.74
223.27
215.33
219.09
218.05
248,700
Nov 11, 2025
214.50
217.48
212.71
214.09
213.07
179,100
Nov 10, 2025
214.82
218.94
210.62
214.62
213.60
245,100
Nov 7, 2025
211.26
214.95
209.00
213.07
212.05
194,000
Nov 6, 2025
227.00
231.13
212.52
212.70
211.69
209,400
Nov 5, 2025
220.21
229.20
217.65
227.47
226.39
168,100
Nov 4, 2025
245.17
248.88
216.94
219.82
218.77
225,200
Nov 3, 2025
231.99
234.34
222.73
233.87
232.75
258,300
Oct 31, 2025
223.77
235.00
223.32
232.01
230.90
411,700
