National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
97.92
+0.61 (0.63%)
Jun 27, 2025, 4:00 PM - Market closed
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 97.90 | 99.06 | 96.86 | 97.92 | 97.92 | 0.63% | 222,044 |
| Jun 26, 2025 | 96.19 | 97.49 | 94.96 | 97.31 | 97.31 | 1.83% | 233,491 |
| Jun 25, 2025 | 97.00 | 97.03 | 95.20 | 95.56 | 95.56 | -1.44% | 201,108 |
| Jun 24, 2025 | 98.30 | 98.30 | 94.51 | 96.96 | 96.96 | 0.17% | 118,628 |
| Jun 23, 2025 | 95.04 | 96.96 | 94.31 | 96.80 | 96.80 | 2.10% | 59,131 |
| Jun 20, 2025 | 93.38 | 95.03 | 92.23 | 94.81 | 94.81 | 2.02% | 142,493 |
| Jun 18, 2025 | 91.21 | 93.48 | 91.21 | 92.93 | 92.93 | 1.41% | 69,219 |
| Jun 17, 2025 | 93.30 | 93.41 | 91.43 | 91.64 | 91.64 | -1.86% | 54,661 |
| Jun 16, 2025 | 95.53 | 95.53 | 93.03 | 93.38 | 93.38 | -1.98% | 113,631 |
| Jun 13, 2025 | 95.00 | 96.00 | 94.75 | 95.27 | 95.27 | -0.33% | 60,836 |
| Jun 12, 2025 | 95.83 | 96.21 | 94.93 | 95.59 | 95.59 | -1.01% | 33,624 |
| Jun 11, 2025 | 99.50 | 99.50 | 96.29 | 96.57 | 96.57 | -3.06% | 60,846 |
| Jun 10, 2025 | 95.00 | 100.17 | 95.00 | 99.62 | 99.62 | 4.93% | 201,564 |
| Jun 9, 2025 | 89.18 | 97.13 | 89.00 | 94.94 | 94.94 | 7.94% | 158,865 |
| Jun 6, 2025 | 87.19 | 89.34 | 87.00 | 87.96 | 87.96 | 1.66% | 73,643 |
| Jun 5, 2025 | 86.35 | 87.11 | 85.53 | 86.52 | 86.52 | 0.57% | 47,025 |
| Jun 4, 2025 | 85.86 | 86.09 | 85.45 | 86.03 | 86.03 | -0.02% | 12,482 |
| Jun 3, 2025 | 85.78 | 86.69 | 84.85 | 86.05 | 86.05 | 0.24% | 19,076 |
| Jun 2, 2025 | 85.36 | 86.55 | 85.00 | 85.84 | 85.84 | 0.22% | 26,848 |
| May 30, 2025 | 86.15 | 86.15 | 84.41 | 85.65 | 85.65 | -0.56% | 37,258 |
| May 29, 2025 | 85.25 | 86.38 | 85.00 | 86.13 | 86.13 | 1.03% | 16,924 |
| May 28, 2025 | 86.16 | 86.94 | 84.67 | 85.25 | 85.25 | -1.26% | 16,127 |
| May 27, 2025 | 85.90 | 86.83 | 85.11 | 86.34 | 86.34 | 1.64% | 16,716 |
| May 23, 2025 | 83.96 | 85.85 | 83.54 | 84.95 | 84.95 | 1.40% | 27,706 |
| May 22, 2025 | 83.24 | 85.00 | 82.67 | 83.78 | 83.78 | -0.05% | 30,522 |
| May 21, 2025 | 84.97 | 85.86 | 83.61 | 83.82 | 83.82 | -2.01% | 23,832 |
| May 20, 2025 | 86.28 | 87.17 | 85.21 | 85.54 | 85.54 | -1.39% | 25,876 |
| May 19, 2025 | 86.73 | 87.03 | 85.79 | 86.75 | 86.75 | -0.48% | 18,474 |
| May 16, 2025 | 87.12 | 87.22 | 86.53 | 87.17 | 87.17 | 0.13% | 26,779 |
| May 15, 2025 | 85.36 | 87.21 | 85.18 | 87.06 | 87.06 | 2.00% | 23,457 |
| May 14, 2025 | 85.22 | 85.84 | 84.74 | 85.35 | 85.35 | -0.34% | 32,837 |
| May 13, 2025 | 85.10 | 85.73 | 84.18 | 85.64 | 85.64 | 1.48% | 22,453 |
| May 12, 2025 | 82.33 | 85.43 | 82.33 | 84.39 | 84.39 | 4.11% | 41,247 |
| May 9, 2025 | 82.79 | 83.32 | 80.70 | 81.06 | 81.06 | -2.56% | 28,723 |
| May 8, 2025 | 81.54 | 84.11 | 81.54 | 83.19 | 83.19 | 2.36% | 31,399 |
| May 7, 2025 | 81.85 | 83.62 | 80.96 | 81.27 | 81.27 | -0.23% | 21,891 |
| May 6, 2025 | 81.00 | 82.20 | 77.63 | 81.46 | 81.46 | -0.50% | 38,127 |
| May 5, 2025 | 85.09 | 86.13 | 80.62 | 81.87 | 81.87 | -4.68% | 41,281 |
| May 2, 2025 | 85.68 | 86.23 | 84.93 | 85.89 | 85.89 | 0.86% | 30,411 |
| May 1, 2025 | 83.95 | 85.66 | 83.23 | 85.16 | 85.16 | 0.96% | 24,783 |
| Apr 30, 2025 | 83.64 | 84.84 | 82.84 | 84.35 | 84.35 | -1.17% | 22,754 |
| Apr 29, 2025 | 84.42 | 85.69 | 84.42 | 85.35 | 85.35 | 1.10% | 19,567 |
| Apr 28, 2025 | 84.57 | 85.22 | 83.45 | 84.42 | 84.42 | 0.17% | 22,627 |
| Apr 25, 2025 | 84.11 | 85.11 | 82.23 | 84.28 | 84.28 | 0.37% | 23,133 |
| Apr 24, 2025 | 83.54 | 84.77 | 83.00 | 83.97 | 83.97 | 0.21% | 26,902 |
| Apr 23, 2025 | 84.92 | 85.81 | 83.42 | 83.79 | 83.79 | -0.07% | 26,579 |
| Apr 22, 2025 | 82.76 | 84.28 | 81.25 | 83.85 | 83.85 | 2.52% | 46,224 |
| Apr 21, 2025 | 82.45 | 82.70 | 81.15 | 81.79 | 81.79 | -1.74% | 39,007 |
| Apr 17, 2025 | 83.68 | 84.38 | 82.90 | 83.24 | 83.24 | -0.68% | 22,750 |
| Apr 16, 2025 | 85.24 | 85.24 | 83.17 | 83.81 | 83.81 | -1.49% | 32,984 |