NPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	105.55	105.97	103.78	104.90	104.90	-0.76%	113,803
Jul 14, 2025	103.36	106.39	102.40	105.70	105.70	2.59%	160,105
Jul 11, 2025	104.66	105.51	102.67	103.03	103.03	-1.75%	249,534
Jul 10, 2025	105.88	106.19	104.00	104.86	104.86	-0.82%	231,433
Jul 9, 2025	106.19	107.14	104.41	105.73	105.73	-0.53%	307,114
Jul 8, 2025	105.93	106.90	103.20	106.29	106.29	0.42%	402,942
Jul 7, 2025	108.00	108.00	103.71	105.85	105.85	-2.26%	340,115
Jul 3, 2025	105.00	108.30	104.14	108.30	108.30	3.90%	164,505
Jul 2, 2025	100.45	104.37	99.56	104.23	104.23	3.77%	301,010
Jul 1, 2025	97.28	100.53	95.72	100.44	100.44	2.53%	190,429
Jun 30, 2025	98.77	98.77	96.50	97.96	97.96	0.04%	131,954
Jun 27, 2025	97.90	99.06	96.86	97.92	97.92	0.63%	223,379
Jun 26, 2025	96.19	97.49	94.96	97.31	97.31	1.83%	233,491
Jun 25, 2025	97.00	97.03	95.20	95.56	95.56	-1.44%	201,108
Jun 24, 2025	98.30	98.30	94.51	96.96	96.96	0.17%	118,628
Jun 23, 2025	95.04	96.96	94.31	96.80	96.80	2.10%	59,131
Jun 20, 2025	93.38	95.03	92.23	94.81	94.81	2.02%	142,493
Jun 18, 2025	91.21	93.48	91.21	92.93	92.93	1.41%	69,219
Jun 17, 2025	93.30	93.41	91.43	91.64	91.64	-1.86%	54,661
Jun 16, 2025	95.53	95.53	93.03	93.38	93.38	-1.98%	113,631
Jun 13, 2025	95.00	96.00	94.75	95.27	95.27	-0.33%	60,836
Jun 12, 2025	95.83	96.21	94.93	95.59	95.59	-1.01%	33,624
Jun 11, 2025	99.50	99.50	96.29	96.57	96.57	-3.06%	60,846
Jun 10, 2025	95.00	100.17	95.00	99.62	99.62	4.93%	201,564
Jun 9, 2025	89.18	97.13	89.00	94.94	94.94	7.94%	158,865
Jun 6, 2025	87.19	89.34	87.00	87.96	87.96	1.66%	73,643
Jun 5, 2025	86.35	87.11	85.53	86.52	86.52	0.57%	47,025
Jun 4, 2025	85.86	86.09	85.45	86.03	86.03	-0.02%	12,482
Jun 3, 2025	85.78	86.69	84.85	86.05	86.05	0.24%	19,076
Jun 2, 2025	85.36	86.55	85.00	85.84	85.84	0.22%	26,848
May 30, 2025	86.15	86.15	84.41	85.65	85.65	-0.56%	37,258
May 29, 2025	85.25	86.38	85.00	86.13	86.13	1.03%	16,924
May 28, 2025	86.16	86.94	84.67	85.25	85.25	-1.26%	16,127
May 27, 2025	85.90	86.83	85.11	86.34	86.34	1.64%	16,716
May 23, 2025	83.96	85.85	83.54	84.95	84.95	1.40%	27,706
May 22, 2025	83.24	85.00	82.67	83.78	83.78	-0.05%	30,522
May 21, 2025	84.97	85.86	83.61	83.82	83.82	-2.01%	23,832
May 20, 2025	86.28	87.17	85.21	85.54	85.54	-1.39%	25,876
May 19, 2025	86.73	87.03	85.79	86.75	86.75	-0.48%	18,474
May 16, 2025	87.12	87.22	86.53	87.17	87.17	0.13%	26,779
May 15, 2025	85.36	87.21	85.18	87.06	87.06	2.00%	23,457
May 14, 2025	85.22	85.84	84.74	85.35	85.35	-0.34%	32,837
May 13, 2025	85.10	85.73	84.18	85.64	85.64	1.48%	22,453
May 12, 2025	82.33	85.43	82.33	84.39	84.39	4.11%	41,247
May 9, 2025	82.79	83.32	80.70	81.06	81.06	-2.56%	28,723
May 8, 2025	81.54	84.11	81.54	83.19	83.19	2.36%	31,399
May 7, 2025	81.85	83.62	80.96	81.27	81.27	-0.23%	21,891
May 6, 2025	81.00	82.20	77.63	81.46	81.46	-0.50%	38,127
May 5, 2025	85.09	86.13	80.62	81.87	81.87	-4.68%	41,281
May 2, 2025	85.68	86.23	84.93	85.89	85.89	0.86%	30,411