Skip to main content
logo
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
132.56
-9.12 (-6.44%)
At close: May 4, 2026, 4:00 PM EDT
132.56
0.00 (0.00%)
After-hours: May 4, 2026, 7:00 PM EDT

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026141.21141.21122.91132.56132.56-6.44%174,742
May 1, 2026140.17141.68137.00141.68141.681.32%46,211
Apr 30, 2026139.11143.70139.11139.84139.84-0.29%92,043
Apr 29, 2026145.75145.75139.08140.25140.25-4.29%121,459
Apr 28, 2026146.83147.39144.47146.54146.540.67%133,771
Apr 27, 2026143.66149.74143.20145.57145.571.68%70,997
Apr 24, 2026139.18143.45135.33143.16143.162.32%81,769
Apr 23, 2026139.20140.49137.98139.91139.911.29%74,220
Apr 22, 2026137.93139.38136.80138.13138.131.38%93,003
Apr 21, 2026139.87140.46133.65136.25136.25-2.84%76,494
Apr 20, 2026143.65144.00139.76140.23140.23-2.43%54,300
Apr 17, 2026143.00146.49142.03143.72143.722.12%72,690
Apr 16, 2026141.85141.85138.93140.73140.73-1.37%62,363
Apr 15, 2026143.75144.04141.03142.68142.68-1.22%34,659
Apr 14, 2026143.89146.26143.33144.44144.440.34%38,477
Apr 13, 2026140.08143.95140.08143.95143.952.21%55,645
Apr 10, 2026142.82143.10138.90140.84140.84-1.49%90,834
Apr 9, 2026143.04144.24140.85142.97142.97-0.40%74,536
Apr 8, 2026142.09143.76141.11143.55143.554.38%97,900
Apr 7, 2026139.81140.85134.30137.52137.52-1.78%97,670
Apr 6, 2026142.14143.60140.01140.01140.01-1.16%75,256
Apr 2, 2026140.15143.34138.60141.65141.65-0.17%52,102
Apr 1, 2026138.71144.03138.71141.89141.893.52%111,338
Mar 31, 2026134.14138.65132.78137.06137.063.46%136,096
Mar 30, 2026138.32138.32129.90132.48132.48-3.97%175,187
Mar 27, 2026134.88139.50134.03137.95137.951.12%199,184
Mar 26, 2026135.76139.94132.88136.42136.42-0.23%91,955
Mar 25, 2026135.76136.75132.88136.73136.732.77%85,420
Mar 24, 2026132.77134.55131.95133.04133.04-0.54%49,574
Mar 23, 2026132.60137.49132.60133.76133.763.17%78,034
Mar 20, 2026133.85133.92128.19129.65129.65-3.03%159,918
Mar 19, 2026132.71136.10131.86133.70133.700.26%109,480
Mar 18, 2026134.14136.42131.34133.35133.35-1.05%82,016
Mar 17, 2026139.40141.70134.49134.76134.76-3.31%118,516
Mar 16, 2026135.47139.55133.65139.38139.385.93%79,001
Mar 13, 2026133.30135.50129.77131.58131.58-0.74%55,580
Mar 12, 2026138.73139.00126.57132.56132.56-5.48%124,608
Mar 11, 2026142.31144.34139.75140.25140.25-2.58%57,966
Mar 10, 2026141.61149.86141.61143.97143.971.76%124,057
Mar 9, 2026135.67142.23132.30141.48141.482.92%149,660
Mar 6, 2026134.00138.75133.47137.46136.461.45%96,847
Mar 5, 2026139.66142.05133.82135.49134.50-4.42%107,651
Mar 4, 2026136.41142.39135.01141.75140.723.54%76,870
Mar 3, 2026133.23139.15131.56136.90135.901.78%118,586
Mar 2, 2026132.00137.30131.50134.50133.521.94%127,485
Feb 27, 2026132.73134.07131.61131.94130.98-1.19%58,250
Feb 26, 2026129.50134.38129.50133.53132.562.77%52,086
Feb 25, 2026129.02130.52124.14129.93128.980.82%52,629
Feb 24, 2026127.37129.68126.20128.87127.931.19%56,916
Feb 23, 2026126.56130.52125.34127.36126.430.28%70,663