Skip to main content
logo
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
126.18
-3.00 (-2.32%)
Feb 10, 2026, 4:00 PM EST - Market closed

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 2025104.78106.69104.33104.55104.55-0.31%52,628
Dec 16, 2025104.03105.51102.48104.88104.88-0.05%75,245
Dec 15, 2025103.35105.81102.83104.93104.931.78%71,762
Dec 12, 2025105.29105.72102.92103.09103.09-2.20%86,473
Dec 11, 2025104.03107.40103.92105.41105.412.26%43,956
Dec 10, 202599.96104.3099.96103.08103.082.06%65,354
Dec 9, 202599.50103.0098.00101.00101.002.05%47,320
Dec 8, 2025101.44101.4497.4098.9798.97-1.95%67,026
Dec 5, 202597.00104.2096.91100.94100.945.96%87,612
Dec 4, 202594.4595.2894.2595.2695.260.75%27,623
Dec 3, 202593.0194.7592.4294.5594.552.40%36,295
Dec 2, 202592.4993.4991.6092.3392.330.81%30,435
Dec 1, 202592.8394.0191.2891.5991.59-2.41%46,289
Nov 28, 202594.1694.2992.7493.8593.850.13%30,514