Skip to main content
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
72.03
-0.61 (-0.84%)
Nov 4, 2024, 4:00 PM EST - Market closed

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202472.9973.2371.5972.0372.03-0.84%22,158
Nov 1, 202472.3472.8971.5972.6472.640.99%40,569
Oct 31, 202474.5074.5171.9371.9371.93-3.45%31,115
Oct 30, 202476.0076.0074.5074.5074.50-0.79%29,025
Oct 29, 202474.5475.2573.8075.0975.090.68%28,179
Oct 28, 202474.7475.1574.2774.5874.58-0.15%33,269
Oct 25, 202474.7374.7374.0074.6974.690.70%25,293
Oct 24, 202473.5374.1973.4574.1774.17-0.01%23,946
Oct 23, 202474.1174.1973.6074.1874.18-0.24%23,568
Oct 22, 202474.9475.5574.3374.3674.36-0.97%24,113
Oct 21, 202474.6075.3574.4175.0975.091.02%27,563
Oct 18, 202475.7275.9374.1074.3374.33-1.87%19,349
Oct 17, 202475.9675.9674.4775.7575.750.08%33,899
Oct 16, 202473.5576.0673.5575.6975.693.22%37,726
Oct 15, 202471.3673.6571.3673.3373.332.26%54,290
Oct 14, 202471.0471.9970.8371.7171.710.86%23,620
Oct 11, 202469.8471.2469.8071.1071.101.70%34,455
Oct 10, 202470.5470.6869.8369.9169.91-1.38%25,324
Oct 9, 202470.3571.3070.3570.8970.890.50%28,064
Oct 8, 202471.5271.7070.5070.5470.54-1.73%30,269
Oct 7, 202472.2472.2571.0071.7871.78-0.17%32,222
Oct 4, 202472.5072.6171.6771.9071.90-0.10%25,061
Oct 3, 202473.5973.5971.7271.9771.97-2.20%23,828
Oct 2, 202474.4174.5073.5473.5973.59-1.04%21,283
Oct 1, 202475.3375.4274.2674.3674.36-1.04%24,321
Sep 30, 202474.5075.3074.0775.1475.140.95%40,767
Sep 27, 202475.0175.5274.0274.4374.430.17%26,752
Sep 26, 202474.8275.3674.2474.3074.300.07%28,031
Sep 25, 202474.5674.5874.2074.2574.25-0.81%32,334
Sep 24, 202475.0075.0174.4074.8674.860.31%57,964
Sep 23, 202474.6175.2873.6774.6374.630.51%64,190
Sep 20, 202476.0076.5174.2574.2574.25-2.84%284,799
Sep 19, 202476.7476.9975.2376.4276.420.92%49,926
Sep 18, 202475.6577.0074.9475.7275.720.44%53,780
Sep 17, 202476.3376.3374.8675.3975.39-1.02%33,525
Sep 16, 202477.1577.1575.3776.1776.17-0.68%29,878
Sep 13, 202475.8776.7875.8776.6976.691.71%16,349
Sep 12, 202473.8375.4373.8375.4075.401.82%20,054
Sep 11, 202473.8074.2272.5074.0574.05-0.28%23,876
Sep 10, 202474.3574.8773.1774.2674.260.41%24,742
Sep 9, 202473.5474.1173.4273.9673.96-26,216
Sep 6, 202475.1475.1473.5973.9673.96-0.80%22,491
Sep 5, 202475.0175.1074.1274.5674.56-0.98%21,629
Sep 4, 202476.6576.6574.8675.3075.30-1.79%20,598
Sep 3, 202477.6677.8975.7976.6776.67-2.07%49,014
Aug 30, 202477.2578.3176.6078.2978.291.57%37,729
Aug 29, 202476.5077.7076.1277.0877.081.13%19,404
Aug 28, 202475.4776.2275.4676.2276.221.14%25,163
Aug 27, 202474.9875.6274.8575.3675.360.65%23,036
Aug 26, 202474.6775.5074.5574.8774.870.70%24,241
Aug 23, 202473.7275.4973.5574.3574.350.83%28,498
Aug 22, 202474.2574.9573.4573.7473.74-0.51%21,544
Aug 21, 202474.0074.1872.7974.1274.121.24%31,219
Aug 20, 202473.3973.4072.7173.2173.21-0.39%21,444
Aug 19, 202472.9573.9972.8773.5073.500.40%25,150
Aug 16, 202472.8773.5972.4073.2173.210.47%37,035
Aug 15, 202472.9273.5672.1572.8772.871.41%28,939
Aug 14, 202471.8472.5271.6271.8671.86-0.79%20,847
Aug 13, 202471.2372.6970.4572.4372.431.86%27,191
Aug 12, 202473.0573.2270.8871.1171.11-2.39%25,325
Aug 9, 202473.1173.6872.3272.8572.85-0.22%27,295
Aug 8, 202472.6973.4272.4173.0173.010.77%23,978
Aug 7, 202473.2873.2872.1872.4572.45-0.59%16,818
Aug 6, 202472.7273.4972.3372.8872.880.07%25,459
Aug 5, 202472.9773.2971.8372.8372.83-2.12%32,059
Aug 2, 202474.4175.5474.0174.4174.41-1.39%31,100
Aug 1, 202476.0076.0074.6475.4675.46-1.32%24,159
Jul 31, 202476.9278.2476.0476.4776.47-0.97%32,334
Jul 30, 202477.0877.7776.8077.2277.220.06%18,560
Jul 29, 202478.0078.0076.4377.1777.17-0.95%24,494
Jul 26, 202479.2679.2677.1377.9177.91-0.24%34,171
Jul 25, 202477.3779.1077.3778.1078.101.34%31,591
Jul 24, 202478.0679.0076.8777.0777.07-1.73%42,182
Jul 23, 202476.4778.7376.4078.4378.432.32%29,973
Jul 22, 202474.7876.8074.6076.6576.652.08%29,393
Jul 19, 202476.5177.2174.6675.0975.09-1.64%33,760
Jul 18, 202477.2678.7776.2376.3476.34-1.73%35,221
Jul 17, 202476.9178.9376.9177.6877.680.10%53,411
Jul 16, 202475.0677.7575.0677.6077.604.11%32,605
Jul 15, 202474.9575.8674.4574.5474.540.31%33,814
Jul 12, 202474.4974.8573.8174.3174.310.69%27,456
Jul 11, 202473.0274.2473.0273.8073.802.51%33,625
Jul 10, 202471.7372.2871.5571.9971.990.76%22,013
Jul 9, 202470.8172.0370.8171.4571.450.90%36,377
Jul 8, 202470.6771.5170.2270.8170.810.58%36,511
Jul 5, 202470.9370.9369.5870.4070.40-1.29%36,654
Jul 3, 202472.1172.1171.2471.3271.32-0.88%15,744
Jul 2, 202471.1372.3270.6271.9571.950.71%38,609
Jul 1, 202475.0675.2171.4171.4471.44-4.91%52,776
Jun 28, 202474.8475.7974.8475.1375.131.14%87,310
Jun 27, 202474.5674.6573.5674.2874.28-0.47%40,693
Jun 26, 202473.3274.7373.2074.6374.631.44%38,235
Jun 25, 202473.6474.2472.9773.5773.57-0.59%65,132
Jun 24, 202473.8474.0973.0574.0174.010.75%82,255
Jun 21, 202473.8374.7373.3373.4673.46-0.23%583,365
Jun 20, 202472.6374.3872.6373.6373.630.99%82,200
Jun 18, 202473.5173.6372.0772.9172.91-0.83%91,267
Jun 17, 202474.4274.4273.0773.5273.52-0.96%74,389
Jun 14, 202474.8474.8473.8474.2374.23-1.80%56,883
Jun 13, 202473.9075.5973.7875.5975.592.07%33,170