Skip to main content
Park Aerospace Corp. (PKE)
NYSE: PKE · Real-Time Price · USD
17.29
-0.33 (-1.87%)
Aug 15, 2025, 10:37 AM - Market open

Park Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202518.1818.3317.6117.6217.62-3.03%93,088
Aug 13, 202518.6518.8617.7918.1718.17-1.57%204,972
Aug 12, 202518.0018.4817.8618.4618.462.90%142,936
Aug 11, 202517.4918.0017.4117.9417.942.63%127,797
Aug 8, 202517.7917.8517.4217.4817.48-0.85%84,457
Aug 7, 202518.0718.2817.5717.6317.63-2.11%151,659
Aug 6, 202518.2418.2417.9318.0118.01-0.94%89,032
Aug 5, 202518.2918.4017.7418.1818.180.22%111,873
Aug 4, 202517.9018.3617.8818.1418.141.51%143,377
Aug 1, 202517.7318.1017.5417.8717.87-0.83%154,738
Jul 31, 202518.2918.5017.8818.0218.02-1.10%272,280
Jul 30, 202517.8418.8617.8018.2218.223.29%341,745
Jul 29, 202517.8318.0017.5917.6417.64-1.07%225,253
Jul 28, 202517.6318.1817.4517.8317.831.25%133,100
Jul 25, 202517.7017.7917.3917.6117.61-1.07%197,592
Jul 24, 202519.2019.3017.6117.8017.80-7.24%254,816
Jul 23, 202520.3320.3618.8119.1919.19-5.42%449,238
Jul 22, 202519.8720.7319.8020.2920.292.06%486,388
Jul 21, 202520.0220.1019.5119.8819.881.38%347,378
Jul 18, 202517.8019.7217.7719.6119.6110.60%333,343
Jul 17, 202517.5017.9417.0717.7317.732.43%143,893
Jul 16, 202515.7217.7115.4217.3117.3111.53%485,491
Jul 15, 202516.0016.1215.4215.5215.52-2.39%146,194
Jul 14, 202515.2315.9615.2315.9015.903.99%106,052
Jul 11, 202515.3315.4315.0015.2915.29-0.26%64,574
Jul 10, 202515.4715.5815.2915.3315.33-0.65%35,539
Jul 9, 202515.3115.4515.1415.4315.431.05%37,916
Jul 8, 202515.0715.4114.9615.2715.271.73%76,988
Jul 7, 202515.3815.3914.9915.0115.01-2.41%89,733
Jul 3, 202515.0015.4915.0015.3815.383.15%89,982
Jul 2, 202514.6615.0014.3414.9114.912.19%87,097
Jul 1, 202514.6214.7614.3814.5914.59-1.22%80,926
Jun 30, 202514.6814.9214.5414.7714.650.68%127,061
Jun 27, 202514.1114.7214.0814.6714.554.41%154,439
Jun 26, 202513.8814.0613.8514.0513.931.81%64,289
Jun 25, 202513.8813.9913.7813.8013.68-0.86%23,902
Jun 24, 202513.9314.0413.6913.9213.800.07%40,976
Jun 23, 202513.5914.0013.5913.9113.792.43%60,861
Jun 20, 202513.6413.7113.5313.5813.47-0.44%61,994
Jun 18, 202513.7113.8313.5713.6413.52-0.87%20,743
Jun 17, 202513.6813.9413.6613.7613.64-0.15%50,607
Jun 16, 202514.0514.1713.7613.7813.66-1.57%31,540
Jun 13, 202513.7814.1213.7814.0013.880.21%75,121
Jun 12, 202514.0814.1513.9113.9713.85-0.92%24,229
Jun 11, 202514.4714.5214.0614.1013.98-2.15%80,951
Jun 10, 202514.2014.5314.1814.4114.292.13%48,898
Jun 9, 202514.2214.2814.0914.1113.99-0.49%48,909
Jun 6, 202514.1514.2414.0314.1814.061.65%29,816
Jun 5, 202513.9314.0413.7713.9513.830.50%38,404
Jun 4, 202513.8314.0113.6913.8813.760.58%49,285