National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
101.68
-2.10 (-2.02%)
At close: Aug 15, 2025, 4:00 PM
101.68
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 103.88 | 104.77 | 102.30 | 102.52 | - | -1.21% | 20,274 |
| Aug 14, 2025 | 104.43 | 105.91 | 102.83 | 103.78 | 103.78 | -1.25% | 38,187 |
| Aug 13, 2025 | 103.94 | 105.60 | 101.96 | 105.09 | 105.09 | 2.25% | 55,376 |
| Aug 12, 2025 | 100.87 | 103.03 | 100.87 | 102.78 | 102.78 | 3.15% | 49,494 |
| Aug 11, 2025 | 100.00 | 101.23 | 98.30 | 99.64 | 99.64 | - | 56,526 |
| Aug 8, 2025 | 100.00 | 100.74 | 97.66 | 99.64 | 99.64 | -0.06% | 64,911 |
| Aug 7, 2025 | 100.00 | 101.79 | 98.98 | 99.70 | 99.70 | -0.30% | 44,185 |
| Aug 6, 2025 | 98.67 | 100.99 | 98.67 | 100.00 | 100.00 | 0.92% | 47,320 |
| Aug 5, 2025 | 97.89 | 99.71 | 97.46 | 99.09 | 99.09 | 2.12% | 49,799 |
| Aug 4, 2025 | 95.16 | 97.83 | 95.16 | 97.03 | 97.03 | 1.75% | 36,606 |
| Aug 1, 2025 | 96.40 | 96.40 | 94.71 | 95.36 | 95.36 | -1.13% | 62,995 |
| Jul 31, 2025 | 97.74 | 97.74 | 95.28 | 96.45 | 96.45 | -0.94% | 59,105 |
| Jul 30, 2025 | 97.81 | 99.73 | 96.56 | 97.37 | 97.37 | 0.65% | 64,302 |
| Jul 29, 2025 | 96.89 | 99.22 | 96.08 | 96.74 | 96.74 | 0.01% | 85,756 |
| Jul 28, 2025 | 105.06 | 105.06 | 96.67 | 96.73 | 96.73 | -7.89% | 91,275 |
| Jul 25, 2025 | 105.92 | 105.92 | 102.96 | 105.02 | 105.02 | 0.25% | 59,472 |
| Jul 24, 2025 | 105.44 | 107.84 | 104.74 | 104.76 | 104.76 | -1.05% | 48,037 |
| Jul 23, 2025 | 106.73 | 106.87 | 105.00 | 105.87 | 105.87 | 0.15% | 43,770 |
| Jul 22, 2025 | 105.06 | 106.79 | 103.00 | 105.71 | 105.71 | 0.44% | 85,379 |
| Jul 21, 2025 | 108.30 | 109.54 | 105.24 | 105.25 | 105.25 | -3.11% | 47,106 |
| Jul 18, 2025 | 110.61 | 110.61 | 107.71 | 108.63 | 108.63 | -1.46% | 50,976 |
| Jul 17, 2025 | 108.59 | 110.83 | 108.25 | 110.24 | 110.24 | 2.17% | 64,411 |
| Jul 16, 2025 | 105.26 | 108.41 | 104.31 | 107.90 | 107.90 | 2.86% | 89,856 |
| Jul 15, 2025 | 105.55 | 105.97 | 103.78 | 104.90 | 104.90 | -0.76% | 113,803 |
| Jul 14, 2025 | 103.36 | 106.39 | 102.40 | 105.70 | 105.70 | 2.59% | 160,105 |
| Jul 11, 2025 | 104.66 | 105.51 | 102.67 | 103.03 | 103.03 | -1.75% | 249,534 |
| Jul 10, 2025 | 105.88 | 106.19 | 104.00 | 104.86 | 104.86 | -0.82% | 231,433 |
| Jul 9, 2025 | 106.19 | 107.14 | 104.41 | 105.73 | 105.73 | -0.53% | 307,114 |
| Jul 8, 2025 | 105.93 | 106.90 | 103.20 | 106.29 | 106.29 | 0.42% | 402,942 |
| Jul 7, 2025 | 108.00 | 108.00 | 103.71 | 105.85 | 105.85 | -2.26% | 340,115 |
| Jul 3, 2025 | 105.00 | 108.30 | 104.14 | 108.30 | 108.30 | 3.90% | 164,505 |
| Jul 2, 2025 | 100.45 | 104.37 | 99.56 | 104.23 | 104.23 | 3.77% | 301,010 |
| Jul 1, 2025 | 97.28 | 100.53 | 95.72 | 100.44 | 100.44 | 2.53% | 190,429 |
| Jun 30, 2025 | 98.77 | 98.77 | 96.50 | 97.96 | 97.96 | 0.04% | 131,954 |
| Jun 27, 2025 | 97.90 | 99.06 | 96.86 | 97.92 | 97.92 | 0.63% | 223,379 |
| 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 |