Skip to main content
logo
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
144.10
-1.97 (-1.35%)
At close: Sep 24, 2026, 4:00 PM EDT
144.10
0.00 (0.00%)
After-hours: Sep 24, 2026, 7:00 PM EDT

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026145.61146.30143.48144.10144.10-1.35%90,968
Sep 23, 2026150.02151.59145.39146.07146.07-3.23%113,736
Sep 22, 2026152.24152.50146.44150.95150.95-0.27%136,616
Sep 21, 2026149.78153.18147.65151.36151.361.87%101,097
Sep 18, 2026152.28152.28147.63148.58148.58-2.30%296,873
Sep 17, 2026152.53153.86150.10152.08152.08-0.50%95,501
Sep 16, 2026155.90155.90151.24152.84152.84-1.82%103,563
Sep 15, 2026153.70155.87150.63155.67155.671.53%125,763
Sep 14, 2026154.76156.66150.97153.33153.33-0.62%142,856
Sep 11, 2026149.74154.79149.35154.28154.284.26%90,860
Sep 10, 2026148.47150.29146.61147.97147.97-0.29%64,909
Sep 9, 2026146.36148.56143.69148.40148.401.28%73,384
Sep 8, 2026146.87149.30146.44146.52146.52-0.81%78,891
Sep 4, 2026145.08148.20144.09147.72147.722.09%103,737
Sep 3, 2026145.61146.80142.55144.70144.700.01%90,931
Sep 2, 2026148.37148.37144.50144.69144.69-1.53%127,091
Sep 1, 2026150.19153.88145.98146.94146.94-3.14%90,708
Aug 31, 2026151.40155.20150.01151.71151.71-0.60%101,234
Aug 28, 2026153.63155.52152.41152.62152.62-0.53%88,545
Aug 27, 2026150.00153.44146.70153.43153.431.51%86,938
Aug 26, 2026156.22157.66150.75151.15151.15-3.60%97,223
Aug 25, 2026155.86158.17152.57156.80156.801.07%95,826
Aug 24, 2026150.00157.57150.00155.14155.143.46%88,989
Aug 21, 2026151.81152.35149.15149.95149.95-0.50%140,304
Aug 20, 2026146.52154.87146.52150.71150.711.82%103,300
Aug 19, 2026147.28148.28144.89148.01148.010.51%84,585
Aug 18, 2026144.16147.72142.25147.26147.262.14%87,877
Aug 17, 2026142.50145.63140.40144.17144.173.08%121,489
Aug 14, 2026139.00140.81137.17139.86139.861.49%70,526
Aug 13, 2026140.04140.85135.72137.80137.80-1.05%85,045
Aug 12, 2026138.58139.83137.55139.26139.260.75%55,919
Aug 11, 2026138.75141.87138.07138.23138.230.53%80,325
Aug 10, 2026137.98139.06136.89137.50137.50-0.36%101,384
Aug 7, 2026137.10138.98136.44137.99137.990.18%81,343
Aug 6, 2026138.65141.75137.74137.74137.74-1.31%81,399
Aug 5, 2026135.42139.76133.38139.57139.572.58%92,147
Aug 4, 2026136.97138.55131.66136.06136.060.85%109,353
Aug 3, 2026123.33137.43123.26134.91134.9111.11%224,112
Jul 31, 2026121.34122.78119.70121.42121.42-0.07%61,911
Jul 30, 2026121.50123.50120.83121.50121.500.03%78,238
Jul 29, 2026123.18124.07120.78121.46121.46-1.53%91,115
Jul 28, 2026125.93127.04123.05123.35123.35-1.32%156,492
Jul 27, 2026126.10127.30124.07125.00125.000.48%91,973
Jul 24, 2026123.49125.00123.19124.40124.401.98%51,652
Jul 23, 2026122.24124.50120.88121.98121.98-0.53%63,614
Jul 22, 2026121.91123.24121.55122.63122.630.38%48,267
Jul 21, 2026121.92122.46119.89122.17122.171.11%69,473
Jul 20, 2026121.50122.76120.73120.83120.83-0.51%53,969
Jul 17, 2026120.86123.00120.73121.45121.45-0.52%93,035
Jul 16, 2026123.24125.25121.60122.08122.08-0.94%125,081