Enpro Stock Price History
NYSE: NPOIndustrialsMetal FabricationsUSD
311.45+3.77 (+1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NPO price history at a glance
The price history for Enpro (NPO) on this page begins on May 20, 2002, when the stock closed at $8.45; it most recently closed at $311.45 on October 5, 2026. The highest price in this record is $390.42, reached on June 22, 2026; the latest close is 20.2% below that peak. Across the 23 complete calendar years in the table, NPO finished higher in 16 and lower in 7. Its best year was 2003 (+266.0%) and its worst was 2018 (-33.5%).
Over roughly 24 years the share price changed +3585.8%, a 15.9% compound annual price return (excluding dividends). In the last 12 months alone, NPO has gained 44.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $390.42
- Date of high
- Jun 22, 2026
- Low since 2002
- $2.16
- Date of low
- Oct 14, 2002
- 52-week high
- $390.42
- 52-week low
- $202.00
- Last close
- $311.45
NPO returns
1 week
-6.35%
1 month
+3.52%
3 months
-5.88%
6 months
+12.00%
Year to date
+45.45%
1 year
+44.78%
3 years
+154.02%
5 years
+256.39%
NPO price return, excluding dividends.
NPO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 311.45 | +42.08% |
| 2025 | 219.21 | +28.27% |
| 2024 | 170.90 | +9.03% |
| 2023 | 156.74 | +44.21% |
| 2022 | 108.69 | -1.25% |
| 2021 | 110.07 | +45.75% |
| 2020 | 75.52 | +11.65% |
| 2019 | 67.64 | +8.82% |
| 2018 | 62.16 | -33.53% |
| 2017 | 93.51 | +38.82% |
| 2016 | 67.36 | +53.65% |
| 2015 | 43.84 | -29.60% |
| 2014 | 62.27 | +8.83% |
| 2013 | 57.22 | +36.92% |
| 2012 | 41.79 | +26.71% |
| 2011 | 32.98 | -20.64% |
| 2010 | 41.56 | +57.36% |
| 2009 | 26.41 | +20.59% |
| 2008 | 21.90 | -23.53% |
| 2007 | 28.64 | -13.76% |
| 2006 | 33.21 | +23.23% |
| 2005 | 26.95 | -8.86% |
| 2004 | 29.57 | +101.98% |
| 2003 | 14.64 | +266.00% |
| 2002* | 4.00 | -52.66% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
NPO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 309.91 | 314.68 | 303.92 | 311.45 | +1.23% | |
| 315.44 | 315.95 | 305.77 | 307.68 | -3.15% | |
| 325.07 | 326.63 | 313.88 | 317.68 | -4.33% | |
| 335.89 | 335.89 | 328.67 | 332.06 | -0.24% | |
| 331.26 | 339.12 | 326.59 | 332.86 | +0.09% | |
| 322.22 | 337.83 | 322.22 | 332.56 | +5.27% | |
| 304.85 | 316.88 | 302.21 | 315.91 | +3.15% | |
| 309.46 | 309.46 | 303.95 | 306.26 | -0.47% | |
| 310.11 | 312.27 | 304.45 | 307.72 | +0.09% | |
| 310.52 | 312.99 | 303.99 | 307.44 | -1.28% | |
| 313.57 | 316.38 | 306.38 | 311.43 | +0.08% | |
| 301.83 | 311.98 | 298.39 | 311.19 | +1.88% | |
| 297.87 | 308.10 | 296.41 | 305.46 | +1.56% | |
| 294.63 | 303.03 | 294.63 | 300.76 | +1.54% | |
| 295.16 | 298.66 | 291.89 | 296.19 | +1.26% | |
| 292.61 | 292.61 | 285.52 | 292.50 | +1.95% | |
| 293.00 | 296.86 | 284.98 | 286.90 | -0.09% | |
| 287.79 | 293.18 | 283.06 | 287.16 | +1.24% | |
| 281.56 | 288.09 | 280.32 | 283.65 | -0.10% | |
| 301.22 | 301.22 | 283.17 | 283.94 | -5.51% | |
| 300.02 | 301.89 | 294.34 | 300.49 | +2.25% | |
| 296.98 | 302.97 | 292.02 | 293.88 | -2.32% | |
| 300.06 | 306.32 | 298.49 | 300.85 | -0.08% | |
| 294.44 | 304.15 | 294.44 | 301.08 | +1.39% | |
| 297.81 | 301.14 | 294.30 | 296.95 | +0.57% | |
| 287.72 | 297.62 | 286.56 | 295.27 | +1.61% | |
| 288.45 | 293.74 | 285.51 | 290.59 | +0.91% | |
| 298.74 | 298.74 | 287.23 | 287.96 | -2.79% | |
| 299.97 | 302.15 | 292.98 | 296.22 | -0.92% | |
| 311.98 | 311.98 | 297.59 | 298.96 | -3.13% | |
| 310.00 | 312.93 | 303.90 | 308.63 | -0.03% | |
| 305.95 | 311.50 | 304.71 | 308.73 | +1.78% | |
| 310.81 | 310.81 | 301.53 | 303.32 | -0.39% | |
| 312.02 | 315.18 | 304.02 | 304.52 | -2.58% | |
| 316.03 | 316.25 | 309.51 | 312.59 | -0.05% | |
| 321.04 | 321.04 | 312.25 | 312.75 | -2.14% | |
| 332.38 | 333.06 | 317.03 | 319.59 | -2.99% | |
| 340.30 | 343.15 | 319.10 | 329.43 | -4.88% | |
| 344.96 | 349.67 | 343.08 | 346.33 | +0.87% | |
| 339.75 | 343.89 | 333.62 | 343.34 | +2.14% | |
| 343.45 | 343.45 | 334.49 | 336.14 | -1.53% | |
| 343.15 | 345.93 | 338.32 | 341.36 | +1.45% | |
| 335.05 | 344.39 | 333.59 | 336.49 | +1.19% | |
| 333.92 | 339.50 | 325.38 | 332.52 | -0.14% | |
| 334.29 | 341.55 | 331.45 | 332.98 | -1.01% | |
| 329.07 | 342.75 | 328.40 | 336.37 | +2.39% | |
| 337.93 | 348.12 | 327.39 | 328.53 | -1.88% | |
| 324.33 | 342.53 | 309.07 | 334.84 | +0.22% | |
| 314.51 | 334.67 | 314.00 | 334.11 | +6.43% | |
| 322.66 | 322.66 | 312.32 | 313.92 | +0.31% | |
| 306.71 | 313.92 | 303.27 | 312.95 | +5.68% | |
| 308.52 | 311.51 | 294.01 | 296.12 | -5.59% | |
| 331.80 | 331.80 | 313.15 | 313.65 | -4.67% | |
| 336.71 | 339.84 | 317.94 | 329.00 | -1.46% | |
| 342.65 | 343.25 | 331.77 | 333.88 | -0.91% | |
| 334.90 | 340.48 | 331.31 | 336.95 | +0.74% | |
| 334.30 | 341.71 | 333.42 | 334.49 | -1.29% | |
| 332.45 | 339.21 | 326.43 | 338.85 | +4.38% | |
| 330.92 | 342.29 | 323.00 | 324.64 | +0.61% | |
| 313.68 | 324.32 | 307.95 | 322.68 | -0.22% | |
| 328.73 | 334.55 | 321.53 | 323.39 | -1.59% | |
| 332.96 | 336.79 | 325.97 | 328.60 | -1.07% | |
| 334.56 | 336.33 | 325.99 | 332.14 | +1.88% | |
| 329.22 | 333.08 | 324.12 | 326.02 | -1.48% | |
| 333.12 | 335.34 | 327.90 | 330.92 | +0.19% | |
| 323.15 | 331.95 | 322.81 | 330.28 | +3.34% | |
| 318.84 | 322.21 | 315.07 | 319.59 | -1.19% | |
| 340.74 | 340.74 | 322.06 | 323.45 | -5.23% | |
| 337.33 | 346.06 | 337.33 | 341.29 | +1.73% | |
| 365.00 | 365.09 | 331.75 | 335.50 | -7.01% | |
| 370.27 | 374.47 | 360.73 | 360.78 | -4.28% | |
| 375.21 | 383.82 | 374.36 | 376.93 | +1.19% | |
| 374.73 | 379.30 | 362.29 | 372.50 | -1.78% | |
| 375.00 | 379.56 | 365.00 | 379.26 | -0.25% | |
| 372.88 | 385.91 | 369.43 | 380.22 | +3.60% | |
| 367.17 | 374.25 | 363.11 | 367.00 | -0.10% | |
| 375.00 | 383.73 | 363.51 | 367.37 | -5.23% | |
| 383.57 | 390.42 | 377.01 | 387.65 | +2.11% | |
| 371.21 | 383.55 | 369.77 | 379.65 | +4.41% | |
| 361.15 | 367.61 | 359.15 | 363.62 | +1.52% | |
| 356.11 | 361.50 | 352.63 | 358.19 | +1.84% | |
| 342.80 | 352.57 | 342.80 | 351.71 | +5.11% | |
| 339.22 | 341.95 | 331.53 | 334.60 | -0.12% | |
| 327.74 | 339.30 | 324.52 | 335.01 | +4.14% | |
| 329.81 | 341.54 | 321.34 | 321.70 | -2.35% | |
| 327.74 | 335.71 | 314.87 | 329.43 | +2.05% | |
| 318.25 | 324.19 | 314.58 | 322.82 | +3.42% | |
| 313.37 | 318.51 | 309.57 | 312.14 | -1.66% | |
| 316.17 | 320.76 | 313.86 | 317.41 | +0.07% | |
| 315.18 | 320.84 | 313.34 | 317.20 | +0.32% | |
| 306.87 | 317.24 | 304.19 | 316.20 | +3.49% | |
| 302.17 | 306.15 | 292.52 | 305.54 | -0.47% | |
| 312.86 | 316.03 | 305.22 | 306.99 | -2.28% | |
| 318.02 | 318.07 | 308.29 | 314.16 | -0.71% | |
| 319.58 | 321.40 | 312.73 | 316.42 | -0.53% | |
| 311.33 | 318.33 | 311.18 | 318.11 | +3.20% | |
| 306.00 | 310.33 | 299.86 | 308.25 | +1.78% | |
| 302.44 | 305.81 | 295.18 | 302.86 | -0.85% | |
| 301.19 | 305.83 | 297.26 | 305.45 | +2.23% | |
| 302.40 | 303.76 | 294.00 | 298.80 | -2.57% | |
| 311.88 | 313.37 | 303.88 | 306.67 | -1.63% | |
| 313.56 | 318.00 | 308.47 | 311.74 | -3.58% | |
| 321.35 | 326.98 | 318.18 | 323.30 | +1.74% | |
| 311.95 | 318.48 | 304.00 | 317.78 | +2.44% | |
| 314.72 | 315.67 | 303.11 | 310.20 | -1.55% | |
| 310.16 | 318.90 | 304.58 | 315.08 | +1.90% | |
| 303.59 | 311.19 | 299.30 | 309.22 | +2.81% | |
| 309.18 | 310.13 | 297.04 | 300.76 | -1.85% | |
| 306.76 | 309.93 | 298.57 | 306.42 | +2.11% | |
| 285.17 | 304.59 | 272.41 | 300.10 | +3.66% | |
| 285.07 | 289.86 | 275.89 | 289.51 | +1.25% | |
| 291.79 | 292.62 | 283.06 | 285.94 | -1.92% | |
| 282.41 | 292.71 | 282.19 | 291.55 | +3.81% | |
| 284.68 | 287.31 | 277.94 | 280.84 | -2.48% | |
| 291.25 | 293.68 | 286.89 | 287.98 | -1.75% | |
| 295.97 | 300.67 | 286.86 | 293.12 | -0.47% | |
| 289.38 | 297.42 | 284.54 | 294.49 | +1.98% | |
| 286.93 | 290.36 | 283.00 | 288.78 | +1.75% | |
| 285.76 | 285.76 | 278.88 | 283.80 | +0.64% | |
| 282.29 | 286.02 | 278.38 | 282.00 | -0.49% | |
| 280.46 | 284.40 | 278.72 | 283.38 | +0.61% | |
| 277.15 | 284.72 | 273.34 | 281.67 | +3.65% | |
| 264.97 | 272.51 | 264.57 | 271.75 | +2.27% | |
| 276.13 | 276.13 | 260.89 | 265.72 | -4.47% | |
| 285.66 | 285.66 | 277.84 | 278.15 | -2.42% | |
| 277.22 | 285.06 | 273.08 | 285.06 | +2.51% | |
| 280.94 | 280.94 | 276.51 | 278.07 | -0.27% | |
| 272.40 | 282.92 | 272.40 | 278.81 | +1.83% | |
| 269.14 | 276.70 | 269.10 | 273.80 | +7.54% | |
| 252.40 | 256.89 | 249.86 | 254.61 | +0.33% | |
| 250.73 | 254.03 | 245.42 | 253.77 | +0.62% | |
| 248.06 | 255.13 | 244.71 | 252.21 | -0.78% | |
| 252.63 | 260.98 | 252.63 | 254.20 | +1.42% | |
| 245.09 | 251.08 | 241.06 | 250.65 | +4.24% | |
| 250.14 | 254.48 | 238.10 | 240.45 | -2.84% | |
| 247.42 | 251.91 | 244.17 | 247.47 | -0.69% | |
| 254.29 | 256.50 | 246.90 | 249.19 | -3.06% | |
| 261.59 | 263.18 | 254.88 | 257.06 | -0.05% | |
| 250.89 | 262.39 | 250.59 | 257.18 | +1.47% | |
| 255.73 | 260.12 | 250.70 | 253.45 | +2.21% | |
| 251.27 | 252.29 | 243.63 | 247.96 | -1.10% | |
| 246.40 | 254.23 | 243.43 | 250.71 | +0.05% | |
| 255.34 | 256.62 | 250.11 | 250.59 | -1.26% | |
| 248.49 | 254.11 | 246.21 | 253.79 | +2.61% | |
| 245.47 | 249.10 | 241.32 | 247.34 | +2.75% | |
| 246.12 | 252.86 | 233.71 | 240.71 | -1.54% | |
| 251.05 | 253.26 | 243.99 | 244.47 | -3.94% | |
| 251.96 | 256.60 | 246.17 | 254.49 | -0.13% | |
| 248.30 | 260.49 | 247.80 | 254.81 | +2.05% | |
| 240.86 | 250.50 | 239.12 | 249.70 | +1.24% | |
| 249.44 | 253.42 | 244.81 | 246.65 | -4.16% | |
| 258.25 | 262.45 | 252.94 | 257.35 | -2.03% | |
| 259.32 | 262.82 | 254.53 | 262.67 | +2.31% | |
| 252.85 | 258.10 | 249.17 | 256.73 | -2.77% | |
| 254.89 | 265.94 | 252.30 | 264.05 | +2.09% | |
| 253.36 | 259.16 | 248.57 | 258.65 | +0.52% | |
| 268.59 | 271.07 | 255.65 | 257.30 | -3.54% | |
| 277.59 | 283.74 | 266.41 | 266.75 | -4.05% | |
| 277.50 | 281.20 | 275.06 | 278.00 | +0.96% | |
| 273.50 | 278.02 | 271.72 | 275.37 | +0.29% | |
| 277.11 | 280.81 | 269.16 | 274.57 | -1.05% | |
| 271.01 | 280.81 | 271.01 | 277.49 | +2.30% | |
| 258.36 | 286.35 | 258.36 | 271.26 | +0.70% | |
| 269.70 | 273.60 | 267.90 | 269.38 | -1.19% | |
| 274.36 | 275.89 | 267.89 | 272.63 | +0.52% | |
| 281.87 | 286.09 | 270.58 | 271.21 | -2.15% | |
| 275.89 | 278.84 | 270.77 | 277.17 | +2.14% | |
| 271.84 | 275.72 | 270.23 | 271.35 | -0.03% | |
| 267.57 | 273.58 | 264.85 | 271.42 | +1.44% | |
| 259.78 | 270.18 | 258.01 | 267.57 | +4.61% | |
| 250.97 | 257.55 | 250.97 | 255.78 | +1.11% | |
| 246.65 | 255.02 | 246.65 | 252.97 | +3.05% | |
| 242.94 | 248.87 | 240.90 | 245.49 | +0.22% | |
| 239.37 | 246.60 | 237.40 | 244.96 | +2.59% | |
| 236.42 | 241.55 | 234.90 | 238.78 | -0.51% | |
| 235.93 | 240.35 | 235.65 | 240.00 | +2.59% | |
| 238.74 | 239.26 | 230.00 | 233.93 | -1.82% | |
| 235.11 | 239.25 | 234.24 | 238.26 | +0.48% | |
| 236.56 | 238.94 | 234.76 | 237.13 | +0.85% | |
| 237.46 | 240.06 | 232.55 | 235.14 | -2.15% | |
| 241.45 | 243.86 | 237.28 | 240.30 | +0.52% | |
| 237.14 | 240.02 | 233.01 | 239.06 | +2.16% | |
| 243.85 | 243.85 | 233.67 | 234.01 | -3.84% | |
| 242.60 | 246.26 | 239.02 | 243.35 | +0.67% | |
| 232.08 | 242.93 | 231.61 | 241.74 | +5.25% | |
| 235.09 | 235.16 | 225.58 | 229.69 | -2.31% | |
| 236.79 | 239.00 | 233.63 | 235.12 | -0.13% | |
| 231.58 | 237.64 | 231.16 | 235.42 | +0.92% | |
| 230.29 | 235.94 | 230.29 | 233.27 | +1.54% | |
| 220.68 | 230.33 | 220.68 | 229.74 | +3.65% | |
| 226.46 | 226.46 | 219.13 | 221.66 | -1.92% | |
| 219.49 | 227.01 | 214.10 | 225.99 | +1.71% | |
| 221.46 | 227.70 | 219.19 | 222.20 | +1.36% | |
| 213.69 | 219.38 | 213.60 | 219.21 | +2.37% | |
| 218.48 | 221.15 | 213.80 | 214.13 | -2.19% | |
| 219.60 | 221.46 | 217.84 | 218.93 | -0.65% | |
| 225.74 | 225.74 | 219.83 | 220.37 | -1.58% | |
| 225.07 | 226.43 | 222.43 | 223.90 | -0.24% | |
| 223.72 | 226.14 | 223.25 | 224.44 | +0.62% | |
| 218.10 | 225.20 | 218.10 | 223.06 | +1.96% | |
| 209.19 | 219.36 | 208.60 | 218.77 | +5.63% | |
| 204.70 | 208.84 | 204.25 | 207.11 | +0.85% | |
| 209.09 | 209.09 | 204.90 | 205.37 | +0.09% | |
| 215.33 | 216.36 | 203.35 | 205.19 | -4.78% | |
| 218.38 | 220.39 | 213.22 | 215.49 | -1.16% | |
| 221.14 | 222.30 | 216.13 | 218.03 | -0.34% | |
| 225.51 | 225.51 | 217.89 | 218.78 | -2.56% | |
| 221.61 | 225.43 | 219.97 | 224.52 | +2.21% | |
| 214.20 | 221.13 | 211.56 | 219.67 | +2.02% | |
| 222.58 | 223.84 | 214.79 | 215.31 | -3.07% | |
| 227.60 | 228.60 | 221.68 | 222.14 | -1.99% | |
| 224.75 | 226.69 | 222.08 | 226.64 | +0.36% | |
| 223.33 | 228.12 | 222.04 | 225.83 | +0.24% | |
| 220.90 | 225.69 | 219.99 | 225.28 | +2.25% | |
| 221.09 | 222.30 | 218.52 | 220.32 | +0.92% | |
| 220.40 | 223.08 | 217.78 | 218.32 | -2.03% | |
| 225.74 | 225.74 | 221.53 | 222.85 | -0.21% | |
| 223.32 | 227.15 | 222.73 | 223.33 | -0.62% | |
| 218.12 | 227.58 | 218.12 | 224.72 | +2.88% | |
| 216.28 | 221.15 | 213.65 | 218.43 | +1.28% | |
| 210.37 | 217.51 | 209.10 | 215.67 | +3.49% | |
| 215.21 | 217.81 | 208.23 | 208.40 | -0.62% | |
| 203.16 | 210.07 | 202.18 | 209.70 | +3.53% | |
| 206.43 | 206.43 | 202.00 | 202.55 | -1.06% | |
| 209.41 | 210.49 | 204.15 | 204.73 | -2.44% | |
| 206.86 | 212.50 | 206.56 | 209.86 | -0.38% | |
| 218.19 | 220.04 | 209.43 | 210.65 | -3.85% | |
| 215.74 | 223.27 | 215.33 | 219.09 | +2.34% | |
| 214.50 | 217.48 | 212.71 | 214.09 | -0.25% | |
| 214.82 | 218.94 | 210.62 | 214.62 | +0.73% | |
| 211.26 | 214.95 | 209.00 | 213.07 | +0.17% | |
| 227.00 | 231.13 | 212.52 | 212.70 | -6.49% | |
| 220.21 | 229.20 | 217.65 | 227.47 | +3.48% | |
| 245.17 | 248.88 | 216.94 | 219.82 | -6.01% | |
| 231.99 | 234.34 | 222.73 | 233.87 | +0.80% | |
| 223.77 | 235.00 | 223.32 | 232.01 | +2.68% | |
| 227.00 | 230.78 | 223.80 | 225.95 | -0.59% | |
| 227.44 | 231.67 | 224.47 | 227.28 | +0.48% | |
| 228.26 | 229.18 | 222.24 | 226.19 | -1.56% | |
| 236.79 | 236.79 | 229.45 | 229.78 | -1.55% | |
| 233.77 | 235.24 | 231.87 | 233.39 | +0.69% | |
| 230.88 | 233.39 | 227.65 | 231.80 | +1.17% | |
| 231.86 | 233.09 | 226.94 | 229.13 | -1.16% | |
| 233.08 | 236.07 | 228.94 | 231.82 | -0.94% | |
| 230.13 | 235.91 | 229.91 | 234.03 | +2.29% | |
| 227.01 | 230.84 | 223.64 | 228.78 | -0.15% | |
| 228.88 | 231.36 | 227.94 | 229.12 | +0.02% | |
| 229.33 | 231.48 | 223.79 | 229.07 | +1.08% | |
| 218.19 | 227.61 | 216.82 | 226.63 | +2.68% | |
| 221.56 | 224.65 | 216.24 | 220.71 | +2.60% | |
| 221.61 | 222.32 | 212.92 | 215.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NPO chart for longer ranges.