National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
86.13
+0.88 (1.03%)
At close: May 29, 2025, 4:00 PM
84.03
-2.10 (-2.44%)
After-hours: May 29, 2025, 7:08 PM EDT
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 85.25 | 86.38 | 85.00 | 86.13 | 86.13 | 1.03% | 16,923 |
| 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 |
| May 1, 2025 | 83.95 | 85.66 | 83.23 | 85.16 | 85.16 | 0.96% | 24,783 |
| Apr 30, 2025 | 83.64 | 84.84 | 82.84 | 84.35 | 84.35 | -1.17% | 22,754 |
| Apr 29, 2025 | 84.42 | 85.69 | 84.42 | 85.35 | 85.35 | 1.10% | 19,567 |
| Apr 28, 2025 | 84.57 | 85.22 | 83.45 | 84.42 | 84.42 | 0.17% | 22,627 |
| Apr 25, 2025 | 84.11 | 85.11 | 82.23 | 84.28 | 84.28 | 0.37% | 23,133 |
| Apr 24, 2025 | 83.54 | 84.77 | 83.00 | 83.97 | 83.97 | 0.21% | 26,902 |
| Apr 23, 2025 | 84.92 | 85.81 | 83.42 | 83.79 | 83.79 | -0.07% | 26,579 |
| Apr 22, 2025 | 82.76 | 84.28 | 81.25 | 83.85 | 83.85 | 2.52% | 46,224 |
| Apr 21, 2025 | 82.45 | 82.70 | 81.15 | 81.79 | 81.79 | -1.74% | 39,007 |
| Apr 17, 2025 | 83.68 | 84.38 | 82.90 | 83.24 | 83.24 | -0.68% | 22,750 |
| Apr 16, 2025 | 85.24 | 85.24 | 83.17 | 83.81 | 83.81 | -1.49% | 32,984 |
| Apr 15, 2025 | 84.42 | 85.75 | 84.42 | 85.08 | 85.08 | 0.22% | 45,232 |
| Apr 14, 2025 | 84.61 | 85.62 | 83.00 | 84.89 | 84.89 | 1.01% | 35,116 |
| Apr 11, 2025 | 82.55 | 84.65 | 81.78 | 84.04 | 84.04 | 1.11% | 26,463 |
| Apr 10, 2025 | 84.35 | 84.83 | 81.57 | 83.12 | 83.12 | -2.66% | 39,305 |
| Apr 9, 2025 | 81.93 | 88.67 | 81.88 | 85.39 | 85.39 | 3.53% | 52,843 |
| Apr 8, 2025 | 83.92 | 85.10 | 78.74 | 82.48 | 82.48 | 0.59% | 43,839 |
| Apr 7, 2025 | 80.14 | 83.20 | 78.67 | 82.00 | 82.00 | -0.51% | 59,405 |
| Apr 4, 2025 | 82.26 | 83.98 | 80.58 | 82.42 | 82.42 | -2.65% | 73,040 |
| Apr 3, 2025 | 85.56 | 87.17 | 83.09 | 84.66 | 84.66 | -4.75% | 48,784 |
| Apr 2, 2025 | 87.94 | 88.92 | 87.50 | 88.88 | 88.88 | 0.47% | 32,240 |
| Apr 1, 2025 | 87.44 | 89.25 | 87.28 | 88.46 | 88.46 | 0.63% | 29,272 |
| Mar 31, 2025 | 87.44 | 88.23 | 86.97 | 87.91 | 87.91 | 0.07% | 38,535 |
| Mar 28, 2025 | 89.12 | 89.12 | 86.94 | 87.85 | 87.85 | -1.29% | 24,634 |
| 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 |