Skip to main content
logo
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
133.04
-0.72 (-0.54%)
At close: Mar 24, 2026, 4:00 PM EDT
133.06
+0.02 (0.02%)
After-hours: Mar 24, 2026, 7:00 PM EDT

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 2026132.77134.55131.95133.04133.04-0.54%49,574
Mar 23, 2026132.60137.49132.60133.76133.763.17%78,034
Mar 20, 2026133.85133.92128.19129.65129.65-3.03%159,918
Mar 19, 2026132.71136.10131.86133.70133.700.26%109,480
Mar 18, 2026134.14136.42131.34133.35133.35-1.05%82,016
Mar 17, 2026139.40141.70134.49134.76134.76-3.31%118,516
Mar 16, 2026135.47139.55133.65139.38139.385.93%79,001
Mar 13, 2026133.30135.50129.77131.58131.58-0.74%55,580
Mar 12, 2026138.73139.00126.57132.56132.56-5.48%124,608
Mar 11, 2026142.31144.34139.75140.25140.25-2.58%57,966
Mar 10, 2026141.61149.86141.61143.97143.971.76%124,057
Mar 9, 2026135.67142.23132.30141.48141.482.92%149,660
Mar 6, 2026134.00138.75133.47137.46136.461.45%96,847
Mar 5, 2026139.66142.05133.82135.49134.50-4.42%107,651
Mar 4, 2026136.41142.39135.01141.75140.723.54%76,870
Mar 3, 2026133.23139.15131.56136.90135.901.78%118,586
Mar 2, 2026132.00137.30131.50134.50133.521.94%127,485
Feb 27, 2026132.73134.07131.61131.94130.98-1.19%58,250
Feb 26, 2026129.50134.38129.50133.53132.562.77%52,086
Feb 25, 2026129.02130.52124.14129.93128.980.82%52,629
Feb 24, 2026127.37129.68126.20128.87127.931.19%56,916
Feb 23, 2026126.56130.52125.34127.36126.430.28%70,663
Feb 20, 2026127.70129.07123.99127.00126.08-0.04%165,041
Feb 19, 2026125.41127.74123.45127.05126.130.79%112,403
Feb 18, 2026126.40128.08123.99126.06125.140.10%95,745
Feb 17, 2026125.86127.54123.84125.93125.011.17%56,230
Feb 13, 2026121.36125.22121.36124.47123.562.55%82,570
Feb 12, 2026122.23122.79120.50121.38120.500.06%28,365
Feb 11, 2026127.40128.36119.22121.31120.43-3.86%73,014
Feb 10, 2026128.85130.62126.06126.18125.26-2.32%87,382
Feb 9, 2026129.76131.18127.78129.18128.24-1.07%73,787
Feb 6, 2026135.58136.09130.55130.58129.63-2.43%87,654
Feb 5, 2026134.17137.00133.32133.83132.86-0.82%91,770
Feb 4, 2026135.70137.78133.31134.94133.96-0.32%112,607
Feb 3, 2026131.90135.96131.41135.37134.392.59%79,864
Feb 2, 2026127.40133.09126.24131.95130.993.57%111,253
Jan 30, 2026124.70127.79123.67127.40126.471.64%87,788
Jan 29, 2026122.20125.88122.20125.35124.442.65%91,654
Jan 28, 2026125.23125.90121.54122.11121.22-2.11%88,671
Jan 27, 2026120.83125.04120.49124.74123.832.51%66,011
Jan 26, 2026121.20122.10119.66121.69120.801.06%35,314
Jan 23, 2026122.80123.45119.88120.41119.53-1.55%74,888
Jan 22, 2026121.49123.75119.07122.31121.420.58%104,030
Jan 21, 2026118.00121.63117.90121.61120.732.80%66,751
Jan 20, 2026118.16119.59117.80118.30117.44-1.10%38,219
Jan 16, 2026119.21120.63117.53119.62118.750.37%90,629
Jan 15, 2026120.10121.14118.25119.18118.31-0.01%175,806
Jan 14, 2026117.64119.46116.78119.19118.321.33%87,972
Jan 13, 2026118.96118.96116.90117.63116.77-0.53%85,802
Jan 12, 2026117.90120.40117.90118.26117.400.54%55,252