National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
87.85
-1.15 (-1.29%)
At close: Mar 28, 2025, 4:00 PM
89.66
+1.81 (2.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 89.12 | 89.12 | 86.94 | 87.81 | - | -1.34% | 13,873 |
| Mar 27, 2025 | 89.98 | 89.98 | 88.84 | 89.00 | 89.00 | -0.47% | 19,695 |
| Mar 26, 2025 | 89.19 | 89.61 | 88.56 | 89.42 | 89.42 | 0.17% | 19,715 |
| Mar 25, 2025 | 89.76 | 89.81 | 89.07 | 89.27 | 89.27 | -1.03% | 26,235 |
| Mar 24, 2025 | 90.44 | 90.64 | 89.29 | 90.20 | 90.20 | 0.92% | 33,687 |
| Mar 21, 2025 | 88.78 | 90.11 | 87.25 | 89.38 | 89.38 | 0.02% | 154,938 |
| Mar 20, 2025 | 89.72 | 91.09 | 88.87 | 89.36 | 89.36 | -1.36% | 20,012 |
| Mar 19, 2025 | 90.00 | 91.41 | 89.82 | 90.59 | 90.59 | 0.86% | 42,128 |
| Mar 18, 2025 | 89.22 | 90.62 | 88.70 | 89.82 | 89.82 | 1.21% | 42,999 |
| Mar 17, 2025 | 88.18 | 88.97 | 87.58 | 88.75 | 88.75 | -0.29% | 49,977 |
| Mar 14, 2025 | 88.90 | 89.53 | 88.12 | 89.01 | 89.01 | 0.83% | 30,599 |
| Mar 13, 2025 | 89.14 | 89.14 | 87.41 | 88.28 | 88.28 | -0.44% | 33,284 |
| Mar 12, 2025 | 88.19 | 89.14 | 87.15 | 88.67 | 88.67 | 0.74% | 40,233 |
| Mar 11, 2025 | 88.29 | 90.00 | 87.96 | 88.02 | 88.02 | 0.08% | 53,369 |
| Mar 10, 2025 | 87.90 | 88.59 | 86.52 | 87.95 | 87.95 | -1.11% | 75,546 |
| Mar 7, 2025 | 91.32 | 91.72 | 85.21 | 88.94 | 88.94 | -3.77% | 72,126 |
| Mar 6, 2025 | 94.37 | 94.37 | 92.12 | 92.42 | 92.42 | -2.37% | 66,825 |
| Mar 5, 2025 | 94.70 | 96.03 | 94.31 | 94.66 | 94.66 | -0.29% | 65,656 |
| Mar 4, 2025 | 98.29 | 98.29 | 94.73 | 94.94 | 94.94 | -4.38% | 55,668 |
| Mar 3, 2025 | 101.67 | 101.94 | 98.50 | 99.29 | 98.26 | -2.41% | 38,711 |
| Feb 28, 2025 | 100.99 | 101.80 | 100.02 | 101.74 | 100.68 | 0.19% | 32,184 |
| Feb 27, 2025 | 103.38 | 103.38 | 101.34 | 101.55 | 100.49 | -1.52% | 20,391 |
| Feb 26, 2025 | 103.57 | 103.93 | 101.96 | 103.12 | 102.05 | 0.08% | 21,012 |
| Feb 25, 2025 | 99.03 | 103.69 | 97.93 | 103.04 | 101.97 | 4.48% | 51,392 |
| Feb 24, 2025 | 99.20 | 101.16 | 98.12 | 98.62 | 97.59 | -0.40% | 63,739 |
| Feb 21, 2025 | 100.69 | 100.69 | 98.27 | 99.02 | 97.99 | -1.29% | 55,467 |
| Feb 20, 2025 | 101.64 | 101.64 | 99.97 | 100.31 | 99.26 | -1.65% | 30,214 |
| Feb 19, 2025 | 100.58 | 102.55 | 100.58 | 101.99 | 100.93 | 1.30% | 38,923 |
| Feb 18, 2025 | 99.24 | 101.91 | 98.39 | 100.68 | 99.63 | 1.31% | 38,305 |
| Feb 14, 2025 | 98.52 | 100.13 | 97.68 | 99.38 | 98.34 | -0.37% | 33,761 |
| Feb 13, 2025 | 94.86 | 100.82 | 94.27 | 99.75 | 98.71 | 5.46% | 79,428 |
| Feb 12, 2025 | 95.40 | 95.52 | 92.72 | 94.59 | 93.60 | -1.86% | 26,579 |
| Feb 11, 2025 | 95.95 | 97.11 | 95.71 | 96.38 | 95.38 | 0.77% | 30,470 |
| Feb 10, 2025 | 98.16 | 98.57 | 95.30 | 95.64 | 94.64 | -2.45% | 48,509 |
| Feb 7, 2025 | 98.56 | 98.92 | 97.23 | 98.04 | 97.02 | -0.54% | 30,647 |
| Feb 6, 2025 | 97.75 | 98.61 | 97.18 | 98.57 | 97.54 | 0.86% | 13,945 |
| Feb 5, 2025 | 97.00 | 97.75 | 97.00 | 97.73 | 96.71 | 1.10% | 15,382 |
| Feb 4, 2025 | 97.00 | 97.17 | 96.34 | 96.67 | 95.66 | -0.55% | 17,578 |
| Feb 3, 2025 | 94.88 | 97.25 | 94.88 | 97.20 | 96.19 | 1.07% | 33,897 |
| Jan 31, 2025 | 96.91 | 97.31 | 96.02 | 96.17 | 95.17 | -1.16% | 21,505 |
| Jan 30, 2025 | 95.97 | 97.73 | 95.67 | 97.30 | 96.29 | 1.49% | 22,852 |
| Jan 29, 2025 | 97.35 | 97.50 | 95.72 | 95.87 | 94.87 | -1.10% | 26,299 |
| Jan 28, 2025 | 98.45 | 98.45 | 96.63 | 96.94 | 95.93 | -1.62% | 27,424 |
| Jan 27, 2025 | 97.18 | 99.50 | 96.60 | 98.54 | 97.51 | 0.56% | 39,081 |
| Jan 24, 2025 | 99.00 | 99.00 | 97.91 | 97.99 | 96.97 | -0.60% | 25,714 |
| Jan 23, 2025 | 98.40 | 98.74 | 98.07 | 98.58 | 97.55 | 0.43% | 26,224 |
| Jan 22, 2025 | 98.80 | 98.93 | 97.39 | 98.16 | 97.14 | -1.06% | 26,062 |
| Jan 21, 2025 | 98.29 | 99.39 | 97.33 | 99.21 | 98.18 | 1.79% | 29,591 |
| Jan 17, 2025 | 96.97 | 97.99 | 96.74 | 97.47 | 96.45 | 0.61% | 30,292 |
| Jan 16, 2025 | 97.00 | 97.05 | 96.15 | 96.88 | 95.87 | -0.40% | 22,336 |