NPK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.75	14.75	14.17	14.23	14.23	-2.60%	716,441
Mar 27, 2026	14.21	14.63	14.21	14.61	14.61	1.32%	751,139
Mar 26, 2026	14.77	14.91	14.33	14.42	14.42	-3.42%	541,267
Mar 25, 2026	15.00	15.14	14.80	14.93	14.93	0.34%	813,272
Mar 24, 2026	14.08	14.90	14.08	14.88	14.88	4.57%	575,032
Mar 23, 2026	13.88	14.30	13.78	14.23	14.23	4.94%	595,574
Mar 20, 2026	14.16	14.16	13.34	13.56	13.56	-3.56%	1,206,388
Mar 19, 2026	13.75	14.15	13.71	14.06	14.06	1.30%	634,642
Mar 18, 2026	13.79	14.08	13.67	13.88	13.88	-0.07%	645,519
Mar 17, 2026	13.81	13.98	13.71	13.89	13.89	1.24%	517,220
Mar 16, 2026	13.56	13.73	13.32	13.72	13.72	2.69%	571,930
Mar 13, 2026	13.26	13.62	13.15	13.36	13.36	1.37%	598,381
Mar 12, 2026	13.37	13.51	13.03	13.18	13.18	-3.37%	919,628
Mar 11, 2026	13.79	13.87	13.47	13.64	13.64	-2.08%	430,670
Mar 10, 2026	13.87	14.23	13.78	13.93	13.93	0.36%	699,979
Mar 9, 2026	13.36	13.91	13.13	13.88	13.88	2.36%	588,464
Mar 6, 2026	13.48	13.73	13.19	13.56	13.56	-1.88%	819,235
Mar 5, 2026	13.96	13.96	13.45	13.82	13.82	-1.78%	849,131
Mar 4, 2026	13.96	14.33	13.69	14.07	14.07	2.78%	1,292,311
Mar 3, 2026	13.60	13.90	13.17	13.69	13.69	-2.70%	1,005,636
Mar 2, 2026	14.40	14.52	13.90	14.07	14.07	-2.49%	1,097,449
Feb 27, 2026	14.89	14.89	13.41	14.43	14.43	-3.09%	2,198,021
Feb 26, 2026	15.25	15.96	14.43	14.89	14.89	4.13%	1,841,038
Feb 25, 2026	14.59	14.59	14.09	14.30	14.30	-1.17%	656,152
Feb 24, 2026	14.46	14.58	14.18	14.47	14.47	0.56%	442,659
Feb 23, 2026	14.55	14.55	14.03	14.39	14.39	-1.30%	526,151
Feb 20, 2026	14.53	14.81	14.38	14.58	14.58	-0.27%	583,137
Feb 19, 2026	14.51	14.73	14.29	14.62	14.62	0.27%	540,928
Feb 18, 2026	14.60	14.90	14.47	14.58	14.58	0.41%	514,253
Feb 17, 2026	14.47	14.74	14.13	14.52	14.52	0.55%	688,872
Feb 13, 2026	13.88	14.49	13.65	14.44	14.44	3.51%	871,045
Feb 12, 2026	14.75	15.05	13.89	13.95	13.95	-4.65%	675,346
Feb 11, 2026	14.50	14.69	14.23	14.63	14.63	2.81%	569,712
Feb 10, 2026	14.22	14.33	14.01	14.23	14.23	-	576,029
Feb 9, 2026	14.19	14.62	13.81	14.23	14.23	0.85%	678,647
Feb 6, 2026	13.84	14.25	13.80	14.11	14.11	3.07%	856,132
Feb 5, 2026	13.87	13.90	13.48	13.69	13.69	-0.73%	548,131
Feb 4, 2026	14.45	14.56	13.46	13.79	13.79	-3.90%	936,563
Feb 3, 2026	14.43	14.48	13.95	14.35	14.35	2.28%	646,491
Feb 2, 2026	13.68	14.20	13.67	14.03	14.03	1.59%	605,001
Jan 30, 2026	13.65	13.91	13.52	13.81	13.81	-0.14%	582,329
Jan 29, 2026	13.85	14.00	13.40	13.83	13.83	1.69%	564,404
Jan 28, 2026	13.92	13.92	13.45	13.60	13.60	-1.88%	601,519
Jan 27, 2026	13.63	13.97	13.55	13.86	13.86	1.54%	462,971
Jan 26, 2026	13.82	13.98	13.61	13.65	13.65	-0.51%	730,921
Jan 23, 2026	14.34	14.69	13.61	13.72	13.72	-3.24%	996,702
Jan 22, 2026	13.99	14.33	13.79	14.18	14.18	1.50%	1,093,913
Jan 21, 2026	13.55	13.98	13.43	13.97	13.97	4.10%	611,697
Jan 20, 2026	13.72	13.93	13.27	13.42	13.42	-3.66%	731,792
Jan 16, 2026	13.80	13.98	13.58	13.93	13.93	1.09%	649,730