National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
82.16
-1.62 (-1.93%)
Dec 3, 2024, 1:52 PM EST - Market open
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 82.31 | 85.39 | 81.50 | 83.78 | 83.78 | 5.09% | 88,081 |
| Nov 29, 2024 | 78.81 | 80.00 | 78.81 | 79.72 | 79.72 | 1.45% | 24,639 |
| Nov 27, 2024 | 78.73 | 79.70 | 78.50 | 78.58 | 78.58 | 0.08% | 37,537 |
| Nov 26, 2024 | 79.44 | 79.44 | 77.68 | 78.52 | 78.52 | -0.95% | 35,424 |
| Nov 25, 2024 | 79.02 | 80.66 | 79.02 | 79.27 | 79.27 | 0.76% | 47,201 |
| Nov 22, 2024 | 76.39 | 79.32 | 76.05 | 78.67 | 78.67 | 2.81% | 60,892 |
| Nov 21, 2024 | 75.24 | 77.97 | 75.24 | 76.52 | 76.52 | 1.28% | 35,959 |
| Nov 20, 2024 | 74.98 | 75.76 | 74.53 | 75.55 | 75.55 | 0.13% | 26,729 |
| Nov 19, 2024 | 75.42 | 75.56 | 74.81 | 75.45 | 75.45 | -0.26% | 29,863 |
| Nov 18, 2024 | 76.02 | 76.70 | 75.29 | 75.65 | 75.65 | -0.53% | 30,211 |
| Nov 15, 2024 | 76.98 | 77.14 | 75.89 | 76.05 | 76.05 | -0.69% | 37,619 |
| Nov 14, 2024 | 77.73 | 77.73 | 75.70 | 76.58 | 76.58 | -0.64% | 38,315 |
| Nov 13, 2024 | 76.50 | 79.87 | 76.50 | 77.07 | 77.07 | 1.58% | 57,642 |
| Nov 12, 2024 | 77.50 | 78.71 | 75.66 | 75.87 | 75.87 | -3.04% | 57,615 |
| Nov 11, 2024 | 76.87 | 78.67 | 76.06 | 78.25 | 78.25 | 2.43% | 49,760 |
| Nov 8, 2024 | 75.20 | 76.89 | 75.20 | 76.39 | 76.39 | 1.42% | 36,060 |
| Nov 7, 2024 | 76.76 | 76.80 | 75.02 | 75.32 | 75.32 | -2.44% | 31,381 |
| Nov 6, 2024 | 76.00 | 77.95 | 76.00 | 77.20 | 77.20 | 4.99% | 38,312 |
| Nov 5, 2024 | 72.10 | 73.57 | 72.10 | 73.53 | 73.53 | 2.08% | 15,880 |
| Nov 4, 2024 | 72.99 | 73.23 | 71.59 | 72.03 | 72.03 | -0.84% | 22,158 |
| Nov 1, 2024 | 72.34 | 72.89 | 71.59 | 72.64 | 72.64 | 0.99% | 40,569 |
| Oct 31, 2024 | 74.50 | 74.51 | 71.93 | 71.93 | 71.93 | -3.45% | 31,115 |
| Oct 30, 2024 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -0.79% | 29,025 |
| Oct 29, 2024 | 74.54 | 75.25 | 73.80 | 75.09 | 75.09 | 0.68% | 28,179 |
| Oct 28, 2024 | 74.74 | 75.15 | 74.27 | 74.58 | 74.58 | -0.15% | 33,269 |
| Oct 25, 2024 | 74.73 | 74.73 | 74.00 | 74.69 | 74.69 | 0.70% | 25,293 |
| Oct 24, 2024 | 73.53 | 74.19 | 73.45 | 74.17 | 74.17 | -0.01% | 23,946 |
| Oct 23, 2024 | 74.11 | 74.19 | 73.60 | 74.18 | 74.18 | -0.24% | 23,568 |
| Oct 22, 2024 | 74.94 | 75.55 | 74.33 | 74.36 | 74.36 | -0.97% | 24,113 |
| Oct 21, 2024 | 74.60 | 75.35 | 74.41 | 75.09 | 75.09 | 1.02% | 27,563 |
| Oct 18, 2024 | 75.72 | 75.93 | 74.10 | 74.33 | 74.33 | -1.87% | 19,349 |
| Oct 17, 2024 | 75.96 | 75.96 | 74.47 | 75.75 | 75.75 | 0.08% | 33,899 |
| Oct 16, 2024 | 73.55 | 76.06 | 73.55 | 75.69 | 75.69 | 3.22% | 37,726 |
| Oct 15, 2024 | 71.36 | 73.65 | 71.36 | 73.33 | 73.33 | 2.26% | 54,290 |
| Oct 14, 2024 | 71.04 | 71.99 | 70.83 | 71.71 | 71.71 | 0.86% | 23,620 |
| Oct 11, 2024 | 69.84 | 71.24 | 69.80 | 71.10 | 71.10 | 1.70% | 34,455 |
| Oct 10, 2024 | 70.54 | 70.68 | 69.83 | 69.91 | 69.91 | -1.38% | 25,324 |
| Oct 9, 2024 | 70.35 | 71.30 | 70.35 | 70.89 | 70.89 | 0.50% | 28,064 |
| Oct 8, 2024 | 71.52 | 71.70 | 70.50 | 70.54 | 70.54 | -1.73% | 30,269 |
| Oct 7, 2024 | 72.24 | 72.25 | 71.00 | 71.78 | 71.78 | -0.17% | 32,222 |
| Oct 4, 2024 | 72.50 | 72.61 | 71.67 | 71.90 | 71.90 | -0.10% | 25,061 |
| Oct 3, 2024 | 73.59 | 73.59 | 71.72 | 71.97 | 71.97 | -2.20% | 23,828 |
| Oct 2, 2024 | 74.41 | 74.50 | 73.54 | 73.59 | 73.59 | -1.04% | 21,283 |
| Oct 1, 2024 | 75.33 | 75.42 | 74.26 | 74.36 | 74.36 | -1.04% | 24,321 |
| Sep 30, 2024 | 74.50 | 75.30 | 74.07 | 75.14 | 75.14 | 0.95% | 40,767 |
| Sep 27, 2024 | 75.01 | 75.52 | 74.02 | 74.43 | 74.43 | 0.17% | 26,752 |
| Sep 26, 2024 | 74.82 | 75.36 | 74.24 | 74.30 | 74.30 | 0.07% | 28,031 |
| Sep 25, 2024 | 74.56 | 74.58 | 74.20 | 74.25 | 74.25 | -0.81% | 32,334 |
| Sep 24, 2024 | 75.00 | 75.01 | 74.40 | 74.86 | 74.86 | 0.31% | 57,964 |
| Sep 23, 2024 | 74.61 | 75.28 | 73.67 | 74.63 | 74.63 | 0.51% | 64,190 |
| Sep 20, 2024 | 76.00 | 76.51 | 74.25 | 74.25 | 74.25 | -2.84% | 284,799 |
| Sep 19, 2024 | 76.74 | 76.99 | 75.23 | 76.42 | 76.42 | 0.92% | 49,926 |
| Sep 18, 2024 | 75.65 | 77.00 | 74.94 | 75.72 | 75.72 | 0.44% | 53,780 |
| Sep 17, 2024 | 76.33 | 76.33 | 74.86 | 75.39 | 75.39 | -1.02% | 33,525 |
| Sep 16, 2024 | 77.15 | 77.15 | 75.37 | 76.17 | 76.17 | -0.68% | 29,878 |
| Sep 13, 2024 | 75.87 | 76.78 | 75.87 | 76.69 | 76.69 | 1.71% | 16,349 |
| Sep 12, 2024 | 73.83 | 75.43 | 73.83 | 75.40 | 75.40 | 1.82% | 20,054 |
| Sep 11, 2024 | 73.80 | 74.22 | 72.50 | 74.05 | 74.05 | -0.28% | 23,876 |
| Sep 10, 2024 | 74.35 | 74.87 | 73.17 | 74.26 | 74.26 | 0.41% | 24,742 |
| Sep 9, 2024 | 73.54 | 74.11 | 73.42 | 73.96 | 73.96 | - | 26,216 |
| Sep 6, 2024 | 75.14 | 75.14 | 73.59 | 73.96 | 73.96 | -0.80% | 22,491 |
| Sep 5, 2024 | 75.01 | 75.10 | 74.12 | 74.56 | 74.56 | -0.98% | 21,629 |
| Sep 4, 2024 | 76.65 | 76.65 | 74.86 | 75.30 | 75.30 | -1.79% | 20,598 |
| Sep 3, 2024 | 77.66 | 77.89 | 75.79 | 76.67 | 76.67 | -2.07% | 49,014 |
| Aug 30, 2024 | 77.25 | 78.31 | 76.60 | 78.29 | 78.29 | 1.57% | 37,729 |
| Aug 29, 2024 | 76.50 | 77.70 | 76.12 | 77.08 | 77.08 | 1.13% | 19,404 |
| Aug 28, 2024 | 75.47 | 76.22 | 75.46 | 76.22 | 76.22 | 1.14% | 25,163 |
| Aug 27, 2024 | 74.98 | 75.62 | 74.85 | 75.36 | 75.36 | 0.65% | 23,036 |
| Aug 26, 2024 | 74.67 | 75.50 | 74.55 | 74.87 | 74.87 | 0.70% | 24,241 |
| Aug 23, 2024 | 73.72 | 75.49 | 73.55 | 74.35 | 74.35 | 0.83% | 28,498 |
| Aug 22, 2024 | 74.25 | 74.95 | 73.45 | 73.74 | 73.74 | -0.51% | 21,544 |
| Aug 21, 2024 | 74.00 | 74.18 | 72.79 | 74.12 | 74.12 | 1.24% | 31,219 |
| Aug 20, 2024 | 73.39 | 73.40 | 72.71 | 73.21 | 73.21 | -0.39% | 21,444 |
| Aug 19, 2024 | 72.95 | 73.99 | 72.87 | 73.50 | 73.50 | 0.40% | 25,150 |
| Aug 16, 2024 | 72.87 | 73.59 | 72.40 | 73.21 | 73.21 | 0.47% | 37,035 |
| Aug 15, 2024 | 72.92 | 73.56 | 72.15 | 72.87 | 72.87 | 1.41% | 28,939 |
| Aug 14, 2024 | 71.84 | 72.52 | 71.62 | 71.86 | 71.86 | -0.79% | 20,847 |
| Aug 13, 2024 | 71.23 | 72.69 | 70.45 | 72.43 | 72.43 | 1.86% | 27,191 |
| Aug 12, 2024 | 73.05 | 73.22 | 70.88 | 71.11 | 71.11 | -2.39% | 25,325 |
| Aug 9, 2024 | 73.11 | 73.68 | 72.32 | 72.85 | 72.85 | -0.22% | 27,295 |
| Aug 8, 2024 | 72.69 | 73.42 | 72.41 | 73.01 | 73.01 | 0.77% | 23,978 |
| Aug 7, 2024 | 73.28 | 73.28 | 72.18 | 72.45 | 72.45 | -0.59% | 16,818 |
| Aug 6, 2024 | 72.72 | 73.49 | 72.33 | 72.88 | 72.88 | 0.07% | 25,459 |
| Aug 5, 2024 | 72.97 | 73.29 | 71.83 | 72.83 | 72.83 | -2.12% | 32,059 |
| Aug 2, 2024 | 74.41 | 75.54 | 74.01 | 74.41 | 74.41 | -1.39% | 31,100 |
| Aug 1, 2024 | 76.00 | 76.00 | 74.64 | 75.46 | 75.46 | -1.32% | 24,159 |
| Jul 31, 2024 | 76.92 | 78.24 | 76.04 | 76.47 | 76.47 | -0.97% | 32,334 |
| Jul 30, 2024 | 77.08 | 77.77 | 76.80 | 77.22 | 77.22 | 0.06% | 18,560 |
| Jul 29, 2024 | 78.00 | 78.00 | 76.43 | 77.17 | 77.17 | -0.95% | 24,494 |
| Jul 26, 2024 | 79.26 | 79.26 | 77.13 | 77.91 | 77.91 | -0.24% | 34,171 |
| Jul 25, 2024 | 77.37 | 79.10 | 77.37 | 78.10 | 78.10 | 1.34% | 31,591 |
| Jul 24, 2024 | 78.06 | 79.00 | 76.87 | 77.07 | 77.07 | -1.73% | 42,182 |
| Jul 23, 2024 | 76.47 | 78.73 | 76.40 | 78.43 | 78.43 | 2.32% | 29,973 |
| Jul 22, 2024 | 74.78 | 76.80 | 74.60 | 76.65 | 76.65 | 2.08% | 29,393 |
| Jul 19, 2024 | 76.51 | 77.21 | 74.66 | 75.09 | 75.09 | -1.64% | 33,760 |
| Jul 18, 2024 | 77.26 | 78.77 | 76.23 | 76.34 | 76.34 | -1.73% | 35,221 |
| Jul 17, 2024 | 76.91 | 78.93 | 76.91 | 77.68 | 77.68 | 0.10% | 53,411 |
| Jul 16, 2024 | 75.06 | 77.75 | 75.06 | 77.60 | 77.60 | 4.11% | 32,605 |
| Jul 15, 2024 | 74.95 | 75.86 | 74.45 | 74.54 | 74.54 | 0.31% | 33,814 |
| Jul 12, 2024 | 74.49 | 74.85 | 73.81 | 74.31 | 74.31 | 0.69% | 27,456 |