Skip to main content
logo
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
116.00
-3.44 (-2.88%)
At close: Oct 7, 2025, 4:00 PM EDT
116.00
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025120.00120.49117.13117.15--1.92%34,273
Oct 6, 2025117.47119.59117.47119.44119.441.65%47,492
Oct 3, 2025115.45118.35115.45117.50117.501.86%41,115
Oct 2, 2025114.24115.64113.20115.36115.361.20%69,107
Oct 1, 2025110.94114.31110.15113.99113.991.64%119,705
Sep 30, 2025109.34112.56109.34112.15112.152.20%71,525
Sep 29, 2025112.95113.45109.27109.74109.74-2.57%60,421
Sep 26, 2025111.24113.01109.22112.63112.631.25%60,641
Sep 25, 2025111.29111.29109.98111.24111.24-0.33%46,938
Sep 24, 2025115.40115.99110.82111.61111.61-3.03%40,811
Sep 23, 2025115.19115.29114.05115.10115.101.04%37,290
Sep 22, 2025112.90114.27110.87113.92113.920.90%29,804
Sep 19, 2025115.62115.62112.49112.90112.90-2.20%132,775
Sep 18, 2025113.59116.08113.49115.44115.440.88%43,375
Sep 17, 2025116.26117.00113.72114.43114.43-1.72%41,477
Sep 16, 2025114.75117.46114.18116.43116.431.74%40,731
Sep 15, 2025112.39114.67108.75114.44114.442.07%40,994
Sep 12, 2025113.87113.87111.38112.12112.12-1.01%32,230
Sep 11, 2025109.58113.30109.17113.26113.263.25%64,681
Sep 10, 2025108.54109.94108.54109.69109.690.80%49,435
Sep 9, 2025108.50109.22108.26108.82108.82-0.38%24,350
Sep 8, 2025109.35111.15108.61109.24109.24-0.14%58,352
Sep 5, 2025109.32109.60106.48109.39109.390.57%35,313
Sep 4, 2025106.89108.85104.33108.77108.772.51%26,087
Sep 3, 2025104.31106.40103.39106.11106.111.05%64,509
Sep 2, 2025103.42105.44100.38105.01105.010.18%40,610
Aug 29, 2025106.41107.89104.71104.82104.82-1.61%44,449
Aug 28, 2025107.50108.60106.14106.54106.54-0.62%43,146
Aug 27, 2025107.12108.17106.58107.21107.210.42%53,942
Aug 26, 2025107.11108.61104.67106.76106.76-0.54%49,254
Aug 25, 2025109.19109.95107.00107.34107.34-2.32%44,258
Aug 22, 2025105.99110.40103.66109.89109.894.57%51,207
Aug 21, 2025103.50105.44102.71105.09105.091.31%31,289
Aug 20, 2025104.26104.49103.02103.73103.73-0.52%31,670
Aug 19, 2025102.70104.56101.72104.27104.270.87%35,872
Aug 18, 2025101.51103.98100.59103.37103.371.66%33,065
Aug 15, 2025103.88104.77101.64101.68101.68-2.02%75,451
Aug 14, 2025104.43105.91102.83103.78103.78-1.25%38,187
Aug 13, 2025103.94105.60101.96105.09105.092.25%55,376
Aug 12, 2025100.87103.03100.87102.78102.783.15%49,494
Aug 11, 2025100.00101.2398.3099.6499.64-56,526
Aug 8, 2025100.00100.7497.6699.6499.64-0.06%64,911
Aug 7, 2025100.00101.7998.9899.7099.70-0.30%44,185
Aug 6, 202598.67100.9998.67100.00100.000.92%47,320
Aug 5, 202597.8999.7197.4699.0999.092.12%49,799
Aug 4, 202595.1697.8395.1697.0397.031.75%36,606
Aug 1, 202596.4096.4094.7195.3695.36-1.13%62,995
Jul 31, 202597.7497.7495.2896.4596.45-0.94%59,105
Jul 30, 202597.8199.7396.5697.3797.370.65%64,302
Jul 29, 202596.8999.2296.0896.7496.740.01%85,756