NPK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	12.55	12.55	12.28	12.45	12.45	-1.11%	499,213
Jan 5, 2026	12.24	12.68	12.14	12.59	12.59	4.05%	599,132
Jan 2, 2026	12.02	12.12	11.84	12.10	12.10	1.51%	444,412
Dec 31, 2025	12.15	12.15	11.87	11.92	11.92	-1.65%	376,504
Dec 30, 2025	12.15	12.15	12.01	12.12	12.12	0.17%	332,907
Dec 29, 2025	12.12	12.14	11.91	12.10	12.10	-0.17%	478,862
Dec 26, 2025	12.16	12.28	11.96	12.12	12.12	-0.66%	333,343
Dec 24, 2025	12.18	12.28	12.04	12.20	12.20	-0.16%	206,587
Dec 23, 2025	12.28	12.35	12.21	12.22	12.22	-0.89%	385,288
Dec 22, 2025	12.36	12.57	12.28	12.33	12.33	0.74%	481,284
Dec 19, 2025	12.28	12.42	12.21	12.24	12.24	-0.73%	1,502,529
Dec 18, 2025	12.51	12.71	12.28	12.33	12.33	-0.08%	591,238
Dec 17, 2025	12.66	12.76	12.24	12.34	12.34	-2.45%	572,732
Dec 16, 2025	12.82	12.97	12.38	12.65	12.65	-1.63%	614,848
Dec 15, 2025	12.99	13.08	12.86	12.86	12.86	-0.39%	575,816
Dec 12, 2025	13.15	13.25	12.84	12.91	12.91	-1.45%	540,217
Dec 11, 2025	12.85	13.22	12.85	13.10	13.10	0.92%	539,695
Dec 10, 2025	12.86	13.23	12.86	12.98	12.98	0.31%	843,616
Dec 9, 2025	12.65	13.01	12.65	12.94	12.94	1.73%	513,747
Dec 8, 2025	12.88	13.09	12.62	12.72	12.72	-0.63%	710,929
Dec 5, 2025	12.97	13.09	12.76	12.80	12.80	-1.08%	624,979
Dec 4, 2025	12.54	12.95	12.48	12.94	12.94	3.52%	822,029
Dec 3, 2025	12.50	12.69	12.42	12.50	12.50	0.64%	1,252,517
Dec 2, 2025	12.55	12.61	12.31	12.42	12.42	-0.96%	1,177,809
Dec 1, 2025	12.22	12.62	12.16	12.54	12.54	1.87%	646,221
Nov 28, 2025	12.11	12.40	12.08	12.31	12.31	1.32%	283,754
Nov 26, 2025	12.20	12.24	12.05	12.15	12.15	-0.33%	510,969
Nov 25, 2025	12.11	12.29	11.95	12.19	12.19	2.01%	682,330
Nov 24, 2025	11.73	12.18	11.56	11.95	11.95	3.73%	826,404
Nov 21, 2025	11.27	11.67	11.17	11.52	11.52	2.77%	958,344
Nov 20, 2025	11.76	11.94	11.19	11.21	11.21	-2.94%	715,154
Nov 19, 2025	11.73	11.85	11.51	11.55	11.55	-2.37%	722,745
Nov 18, 2025	11.51	11.92	11.50	11.83	11.83	1.46%	844,902
Nov 17, 2025	11.94	12.09	11.59	11.66	11.66	-2.43%	866,208
Nov 14, 2025	11.87	11.99	11.01	11.95	11.95	-0.58%	695,690
Nov 13, 2025	12.64	12.66	11.89	12.02	12.02	-5.43%	797,453
Nov 12, 2025	12.68	12.84	12.63	12.71	12.71	0.24%	716,352
Nov 11, 2025	12.51	12.87	12.41	12.68	12.68	1.68%	669,023
Nov 10, 2025	12.64	12.66	12.24	12.47	12.47	0.40%	700,497
Nov 7, 2025	12.65	12.65	12.12	12.42	12.42	-2.20%	1,314,909
Nov 6, 2025	13.07	13.07	12.59	12.70	12.70	-2.08%	751,943
Nov 5, 2025	12.53	13.03	12.53	12.97	12.97	3.59%	956,862
Nov 4, 2025	12.58	12.61	12.31	12.52	12.52	-1.73%	963,955
Nov 3, 2025	12.01	12.99	11.95	12.74	12.74	3.58%	2,020,405
Oct 31, 2025	13.10	14.00	12.25	12.30	12.30	-8.48%	2,324,178
Oct 30, 2025	13.62	13.90	13.27	13.44	13.44	-1.61%	1,499,510
Oct 29, 2025	13.09	13.74	12.98	13.66	13.66	3.96%	1,105,957
Oct 28, 2025	12.83	13.25	12.67	13.14	13.14	1.70%	780,804
Oct 27, 2025	13.00	13.08	12.82	12.92	12.92	-0.23%	751,461
Oct 24, 2025	12.91	13.04	12.84	12.95	12.95	1.33%	619,274