Skip to main content
logo
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
136.90
+2.40 (1.78%)
Mar 3, 2026, 4:00 PM EST - Market closed

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026133.23139.15131.56136.90136.901.78%118,586
Mar 2, 2026132.00137.30131.50134.50134.501.94%126,835
Feb 27, 2026132.73134.07131.61131.94131.94-1.19%57,481
Feb 26, 2026129.50134.38129.50133.53133.532.77%52,086
Feb 25, 2026129.02130.52124.14129.93129.930.82%52,629
Feb 24, 2026127.37129.68126.20128.87128.871.19%56,916
Feb 23, 2026126.56130.52125.34127.36127.360.28%70,663
Feb 20, 2026127.70129.07123.99127.00127.00-0.04%163,983
Feb 19, 2026125.41127.74123.45127.05127.050.79%112,403
Feb 18, 2026126.40128.08123.99126.06126.060.10%95,743
Feb 17, 2026125.86127.54123.84125.93125.931.17%56,230
Feb 13, 2026121.36125.22121.36124.47124.472.55%82,570
Feb 12, 2026122.23122.79120.50121.38121.380.06%27,098
Feb 11, 2026127.40128.36119.22121.31121.31-3.86%73,012
Feb 10, 2026128.85130.62126.06126.18126.18-2.32%78,821
Feb 9, 2026129.76131.18127.78129.18129.18-1.07%73,777
Feb 6, 2026135.58136.09130.55130.58130.58-2.43%87,654
Feb 5, 2026134.17137.00133.32133.83133.83-0.82%91,765
Feb 4, 2026135.70137.78133.31134.94134.94-0.32%112,589
Feb 3, 2026131.90135.96131.41135.37135.372.59%79,864
Feb 2, 2026127.40133.09126.24131.95131.953.57%111,239
Jan 30, 2026124.70127.79123.67127.40127.401.64%87,788
Jan 29, 2026122.20125.88122.20125.35125.352.65%91,654
Jan 28, 2026125.23125.90121.54122.11122.11-2.11%88,671
Jan 27, 2026120.83125.04120.49124.74124.742.51%66,011
Jan 26, 2026121.20122.10119.66121.69121.691.06%35,313
Jan 23, 2026122.80123.45119.88120.41120.41-1.55%74,872
Jan 22, 2026121.49123.75119.07122.31122.310.58%104,030
Jan 21, 2026118.00121.63117.90121.61121.612.80%66,751
Jan 20, 2026118.16119.59117.80118.30118.30-1.10%38,219
Jan 16, 2026119.21120.63117.53119.62119.620.37%75,921
Jan 15, 2026120.10121.14118.25119.18119.18-0.01%175,806
Jan 14, 2026117.64119.46116.78119.19119.191.33%87,972
Jan 13, 2026118.96118.96116.90117.63117.63-0.53%85,802
Jan 12, 2026117.90120.40117.90118.26118.260.54%55,252
Jan 9, 2026117.00118.18115.00117.62117.620.38%58,760
Jan 8, 2026114.10118.23113.04117.17117.173.05%66,391
Jan 7, 2026111.42114.76109.57113.70113.702.67%82,154
Jan 6, 2026109.52110.74107.45110.74110.740.45%56,038
Jan 5, 2026107.01112.47107.01110.24110.243.03%70,235
Jan 2, 2026106.31109.89104.83107.00107.000.22%92,987
Dec 31, 2025106.80109.02105.40106.76106.76-0.04%63,997
Dec 30, 2025111.55111.62106.59106.80106.80-1.06%58,539
Dec 29, 2025108.89108.89107.11107.94107.94-0.47%53,331
Dec 26, 2025109.28109.58107.99108.45108.45-1.19%21,765
Dec 24, 2025108.87110.31108.87109.76109.760.94%31,650
Dec 23, 2025108.00109.60107.51108.74108.740.64%41,104
Dec 22, 2025106.33109.83105.48108.05108.052.50%32,277
Dec 19, 2025105.21106.49104.18105.41105.41-0.02%213,661
Dec 18, 2025105.82106.83104.85105.43105.430.84%102,865