NYSE · NPO · stock
Enpro Inc. (NPO) stock price history
Every NYSE trading session of Enpro Inc. from May 24, 2002 to Sep 28, 2026: 6,125 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NPO adjusted close, 2002 to 2026
- $387.65
- All time high, 2026
- $390.42
- 52 week high, $201.26 low
- 6,125
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
NPO key facts
- Enpro Inc. (NPO) closed at $307.44 on Sep 28, 2026 on NYSE.
- NPO's all time high close is $387.65, set on Jun 22, 2026; its all time low close is $1.98 on Oct 14, 2002.
- NPO's 52 week range is $201.26 to $390.42.
- NPO returned +39.0% over the year to Sep 28, 2026 and +267.1% over five years.
- Over ten years NPO returned +503%, +19.7% a year compounded.
- NPO's deepest drawdown was -73.3% from May 28, 2002 to Oct 14, 2002.
- DataCedar holds 6,125 daily sessions of NPO history from May 24, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NPO price chart, 2002 to 2026
NPO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -18.9% |
| 6 months | +24.4% |
| Year to date | +40.7% |
| 1 year | +39.0% |
| 3 years | +153.6% |
| 5 years | +267.1% |
| 10 years | +503.4% |
| Since May 24, 2002 | +4,078% |
| Compound annual growth, 24.3 years | +16.6% |
NPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $387.65 on Jun 22, 2026
- All time low close
- $1.98 on Oct 14, 2002
- 52 week high
- $390.42 on Jun 22, 2026
- 52 week low
- $201.26 on Nov 18, 2025
- Deepest drawdown
- -73.3% from May 28, 2002 to Oct 14, 2002, recovered May 8, 2003
- Best single session
- +30.1% on Apr 24, 2003
- Worst single session
- -23.1% on May 31, 2002
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2002
- 41.8×
- Best calendar year
- 2003, +249%
- Worst calendar year
- 2018, -35%
NPO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 24, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $213.21 | $390.42 | $213.12 | $307.44 | +43.9% | 42.1M | 185 |
| 2025 | $172.21 | $247.97 | $132.60 | $213.65 | +25.0% | 36.9M | 250 |
| 2024 | $152.80 | $196.26 | $135.31 | $170.98 | +10.9% | 25.3M | 252 |
| 2023 | $106.07 | $159.08 | $89.63 | $154.24 | +45.6% | 25.2M | 250 |
| 2022 | $105.58 | $124.11 | $73.80 | $105.91 | -0.2% | 25.4M | 251 |
| 2021 | $72.57 | $109.42 | $67.73 | $106.11 | +47.5% | 22.4M | 252 |
| 2020 | $63.21 | $73.04 | $28.22 | $71.95 | +15.0% | 26.7M | 253 |
| 2019 | $54.77 | $69.96 | $51.21 | $62.54 | +13.1% | 29.6M | 252 |
| 2018 | $85.39 | $86.08 | $51.07 | $55.32 | -34.9% | 38.7M | 251 |
| 2017 | $61.24 | $86.10 | $55.06 | $84.94 | +40.5% | 29M | 251 |
| 2016 | $38.17 | $62.13 | $33.16 | $60.44 | +56.0% | 35.7M | 252 |
| 2015 | $54.74 | $61.35 | $33.52 | $38.74 | -29.1% | 47.5M | 252 |
| 2014 | $50.21 | $69.67 | $49.03 | $54.66 | +8.9% | 48M | 252 |
| 2013 | $36.36 | $53.33 | $35.73 | $50.21 | +41.0% | 39.2M | 252 |
| 2012 | $29.38 | $38.75 | $28.15 | $35.62 | +24.0% | 37.9M | 250 |
| 2011 | $36.60 | $43.49 | $23.70 | $28.72 | -20.6% | 55.6M | 252 |
| 2010 | $23.31 | $36.58 | $20.54 | $36.19 | +57.4% | 36.9M | 252 |
| 2009 | $18.78 | $23.61 | $11.63 | $23.00 | +22.6% | 55.3M | 252 |
| 2008 | $26.57 | $38.04 | $12.54 | $18.76 | -29.7% | 77.9M | 253 |
| 2007 | $29.03 | $40.46 | $25.82 | $26.69 | -7.7% | 57.3M | 251 |
| 2006 | $23.60 | $34.90 | $22.90 | $28.92 | +23.2% | 49.6M | 251 |
| 2005 | $25.67 | $30.47 | $19.46 | $23.47 | -8.9% | 47.4M | 252 |
| 2004 | $12.24 | $26.26 | $12.24 | $25.75 | +112.0% | 35.4M | 252 |
| 2003 | $3.48 | $13.06 | $3.05 | $12.15 | +248.7% | 33.1M | 252 |
| 2002 | $7.36 | $7.40 | $1.88 | $3.48 | n/a | 22.3M | 153 |
NPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $307.44 | +3.9% |
| August 2026 | $295.89 | -5.7% |
| July 2026 | $313.92 | -16.7% |
| June 2026 | $376.93 | +22.9% |
| May 2026 | $306.68 | +5.3% |
| April 2026 | $291.25 | +16.3% |
| March 2026 | $250.40 | -3.0% |
| February 2026 | $258.07 | +8.3% |
| January 2026 | $238.24 | +11.5% |
| December 2025 | $213.65 | -3.8% |
| November 2025 | $222.03 | -3.9% |
| October 2025 | $231.16 | +2.7% |
About the NPO data
Daily bars. 6,125 sessions from May 24, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NPCT Nuveen Core Plus Impact Fund
- NPFD Nuveen Variable Rate Preferred & Income Fund
- NPK National Presto Industries INC
- NPKI NPK International Inc.
- NPV Nuveen Virginia Quality Municipal Income Fund
- NPWR Net Power Inc.
- NPWR.W NET Power Inc. Redeemable warrants, each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50
- NRDY Nerdy Inc.
Common questions
NPO share price history
