Skip to main content
logo
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
103.42
+8.16 (8.57%)
Dec 5, 2025, 2:01 PM EST - Market open

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.00102.0596.91103.30-8.44%36,804
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
Nov 26, 202593.6695.0093.5093.7393.73-0.77%95,778
Nov 25, 202595.0695.1393.2294.4694.460.43%58,359
Nov 24, 202595.0095.5393.6194.0694.06-0.89%87,587
Nov 21, 202593.5195.5293.2994.9094.901.61%51,537
Nov 20, 202595.8696.5292.8993.4093.40-0.98%91,912
Nov 19, 202593.4195.1693.0594.3294.320.97%75,612
Nov 18, 202593.1994.5292.8993.4193.41-0.80%64,445
Nov 17, 202595.0095.9893.7894.1694.16-0.72%62,432
Nov 14, 202593.4696.0693.0094.8494.840.79%42,513
Nov 13, 202595.4595.4593.7994.1094.10-1.86%46,383
Nov 12, 202598.26100.2195.7795.8895.88-3.25%41,841
Nov 11, 202599.48101.7797.9199.1099.10-0.06%64,772
Nov 10, 2025107.63110.5698.5999.1699.16-7.90%89,191
Nov 7, 2025107.05108.00105.37107.67107.670.59%55,251
Nov 6, 2025107.29110.88106.52107.04107.04-0.76%87,270
Nov 5, 2025108.64109.43107.09107.86107.86-0.98%78,347
Nov 4, 2025109.10110.49108.27108.93108.93-0.59%72,855
Nov 3, 2025107.54109.58105.81109.58109.582.44%48,630
Oct 31, 2025105.50108.00103.43106.97106.971.36%53,112
Oct 30, 2025107.01107.68103.73105.53105.53-1.35%101,247
Oct 29, 2025110.00111.09105.69106.97106.97-2.71%181,542
Oct 28, 2025108.49111.19107.59109.95109.950.98%65,442
Oct 27, 2025114.47114.47103.21108.88108.88-4.63%211,451
Oct 24, 2025114.38114.38112.80114.16114.161.01%60,495
Oct 23, 2025110.28113.20109.77113.02113.022.08%73,987
Oct 22, 2025111.30112.59109.93110.72110.72-0.50%52,699
Oct 21, 2025111.18112.12110.70111.28111.280.58%29,278
Oct 20, 2025108.46111.17103.02110.64110.642.45%50,813
Oct 17, 2025108.90110.49106.30107.99107.99-1.60%56,958
Oct 16, 2025110.50111.97109.10109.75109.75-1.01%69,511
Oct 15, 2025111.63113.72110.63110.87110.870.11%93,247
Oct 14, 2025109.44111.61109.03110.75110.750.81%87,186
Oct 13, 2025112.04113.33109.69109.86109.86-1.41%81,815
Oct 10, 2025111.77114.60110.45111.43111.43-0.85%127,918
Oct 9, 2025114.44115.98112.15112.38112.38-2.34%37,071
Oct 8, 2025117.12117.12114.05115.07115.07-0.80%38,864
Oct 7, 2025120.00120.49115.54116.00116.00-2.88%61,248
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