National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
82.74
-0.45 (-0.54%)
May 9, 2025, 10:08 AM - Market open

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202581.5484.1181.5483.1983.192.36%31,399
May 7, 202581.8583.6280.9681.2781.27-0.23%21,891
May 6, 202581.0082.2077.6381.4681.46-0.50%38,127
May 5, 202585.0986.1380.6281.8781.87-4.68%41,281
May 2, 202585.6886.2384.9385.8985.890.86%30,411
May 1, 202583.9585.6683.2385.1685.160.96%24,783
Apr 30, 202583.6484.8482.8484.3584.35-1.17%22,754
Apr 29, 202584.4285.6984.4285.3585.351.10%19,567
Apr 28, 202584.5785.2283.4584.4284.420.17%22,627
Apr 25, 202584.1185.1182.2384.2884.280.37%23,133
Apr 24, 202583.5484.7783.0083.9783.970.21%26,902
Apr 23, 202584.9285.8183.4283.7983.79-0.07%26,579
Apr 22, 202582.7684.2881.2583.8583.852.52%46,224
Apr 21, 202582.4582.7081.1581.7981.79-1.74%39,007
Apr 17, 202583.6884.3882.9083.2483.24-0.68%22,750
Apr 16, 202585.2485.2483.1783.8183.81-1.49%32,984
Apr 15, 202584.4285.7584.4285.0885.080.22%45,232
Apr 14, 202584.6185.6283.0084.8984.891.01%35,116
Apr 11, 202582.5584.6581.7884.0484.041.11%26,463
Apr 10, 202584.3584.8381.5783.1283.12-2.66%39,305
Apr 9, 202581.9388.6781.8885.3985.393.53%52,843
Apr 8, 202583.9285.1078.7482.4882.480.59%43,839
Apr 7, 202580.1483.2078.6782.0082.00-0.51%59,405
Apr 4, 202582.2683.9880.5882.4282.42-2.65%73,040
Apr 3, 202585.5687.1783.0984.6684.66-4.75%48,784
Apr 2, 202587.9488.9287.5088.8888.880.47%32,240
Apr 1, 202587.4489.2587.2888.4688.460.63%29,272
Mar 31, 202587.4488.2386.9787.9187.910.07%38,535
Mar 28, 202589.1289.1286.9487.8587.85-1.29%24,634
Mar 27, 202589.9889.9888.8489.0089.00-0.47%19,695
Mar 26, 202589.1989.6188.5689.4289.420.17%19,715
Mar 25, 202589.7689.8189.0789.2789.27-1.03%26,235
Mar 24, 202590.4490.6489.2990.2090.200.92%33,687
Mar 21, 202588.7890.1187.2589.3889.380.02%154,938
Mar 20, 202589.7291.0988.8789.3689.36-1.36%20,012
Mar 19, 202590.0091.4189.8290.5990.590.86%42,128
Mar 18, 202589.2290.6288.7089.8289.821.21%42,999
Mar 17, 202588.1888.9787.5888.7588.75-0.29%49,977
Mar 14, 202588.9089.5388.1289.0189.010.83%30,599
Mar 13, 202589.1489.1487.4188.2888.28-0.44%33,284
Mar 12, 202588.1989.1487.1588.6788.670.74%40,233
Mar 11, 202588.2990.0087.9688.0288.020.08%53,369
Mar 10, 202587.9088.5986.5287.9587.95-1.11%75,546
Mar 7, 202591.3291.7285.2188.9488.94-3.77%72,126
Mar 6, 202594.3794.3792.1292.4292.42-2.37%66,825
Mar 5, 202594.7096.0394.3194.6694.66-0.29%65,656
Mar 4, 202598.2998.2994.7394.9494.94-4.38%55,668
Mar 3, 2025101.67101.9498.5099.2998.26-2.41%38,711
Feb 28, 2025100.99101.80100.02101.74100.680.19%32,184
Feb 27, 2025103.38103.38101.34101.55100.49-1.52%20,391