NPK International Inc. (NPKI)
NYSE: NPKI · Real-Time Price · USD
10.95
+0.21 (1.96%)
Oct 13, 2025, 1:57 PM EDT - Market open
NPK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 10.90 | 11.00 | 10.73 | 10.88 | - | 1.30% | 261,524 |
| Oct 10, 2025 | 11.06 | 11.15 | 10.73 | 10.74 | 10.74 | -2.89% | 1,331,093 |
| Oct 9, 2025 | 11.16 | 11.20 | 10.98 | 11.06 | 11.06 | -0.81% | 675,380 |
| Oct 8, 2025 | 11.05 | 11.20 | 10.93 | 11.15 | 11.15 | 1.09% | 658,375 |
| Oct 7, 2025 | 11.13 | 11.21 | 10.87 | 11.03 | 11.03 | -0.99% | 728,850 |
| Oct 6, 2025 | 11.13 | 11.25 | 11.04 | 11.14 | 11.14 | -0.18% | 856,934 |
| Oct 3, 2025 | 11.44 | 11.54 | 11.15 | 11.16 | 11.16 | -1.15% | 841,361 |
| Oct 2, 2025 | 11.67 | 11.74 | 11.24 | 11.29 | 11.29 | -3.67% | 591,387 |
| Oct 1, 2025 | 11.19 | 11.72 | 11.19 | 11.72 | 11.72 | 3.63% | 692,626 |
| Sep 30, 2025 | 11.22 | 11.33 | 11.15 | 11.31 | 11.31 | 0.27% | 386,986 |
| Sep 29, 2025 | 11.34 | 11.34 | 11.15 | 11.28 | 11.28 | -0.27% | 393,488 |
| Sep 26, 2025 | 11.25 | 11.45 | 11.19 | 11.31 | 11.31 | 0.62% | 812,864 |
| Sep 25, 2025 | 11.06 | 11.24 | 10.98 | 11.24 | 11.24 | 0.99% | 373,064 |
| Sep 24, 2025 | 11.27 | 11.32 | 11.10 | 11.13 | 11.13 | -0.71% | 426,581 |
| Sep 23, 2025 | 11.15 | 11.43 | 11.12 | 11.21 | 11.21 | 1.08% | 465,481 |
| Sep 22, 2025 | 10.85 | 11.15 | 10.76 | 11.09 | 11.09 | 1.56% | 554,547 |
| Sep 19, 2025 | 11.06 | 11.08 | 10.81 | 10.92 | 10.92 | -1.09% | 1,180,205 |
| Sep 18, 2025 | 10.81 | 11.07 | 10.76 | 11.04 | 11.04 | 2.70% | 570,558 |
| Sep 17, 2025 | 10.85 | 10.99 | 10.69 | 10.75 | 10.75 | -1.19% | 490,202 |
| Sep 16, 2025 | 10.76 | 10.90 | 10.66 | 10.88 | 10.88 | 1.30% | 388,629 |
| Sep 15, 2025 | 10.56 | 10.78 | 10.50 | 10.74 | 10.74 | 1.99% | 661,900 |
| Sep 12, 2025 | 10.67 | 10.67 | 10.50 | 10.53 | 10.53 | -1.31% | 609,034 |
| Sep 11, 2025 | 10.65 | 10.75 | 10.59 | 10.67 | 10.67 | 0.19% | 638,653 |
| Sep 10, 2025 | 10.42 | 10.68 | 10.35 | 10.65 | 10.65 | 2.11% | 459,116 |
| Sep 9, 2025 | 10.53 | 10.58 | 10.36 | 10.43 | 10.43 | -0.48% | 471,456 |
| Sep 8, 2025 | 10.58 | 10.62 | 10.43 | 10.48 | 10.48 | -0.19% | 429,341 |
| Sep 5, 2025 | 10.59 | 10.71 | 10.39 | 10.50 | 10.50 | -1.22% | 519,371 |
| Sep 4, 2025 | 10.36 | 10.63 | 10.31 | 10.63 | 10.63 | 3.10% | 1,388,123 |
| Sep 3, 2025 | 10.38 | 10.54 | 10.30 | 10.31 | 10.31 | -0.96% | 609,990 |
| Sep 2, 2025 | 10.28 | 10.41 | 10.11 | 10.41 | 10.41 | 0.10% | 1,905,824 |
| Aug 29, 2025 | 10.48 | 10.51 | 10.33 | 10.40 | 10.40 | -0.38% | 406,302 |
| Aug 28, 2025 | 10.36 | 10.46 | 10.27 | 10.44 | 10.44 | 1.36% | 485,625 |
| Aug 27, 2025 | 10.21 | 10.42 | 10.21 | 10.30 | 10.30 | -0.48% | 587,558 |
| Aug 26, 2025 | 10.32 | 10.39 | 10.20 | 10.35 | 10.35 | 0.29% | 624,171 |
| Aug 25, 2025 | 10.34 | 10.41 | 10.28 | 10.32 | 10.32 | -0.67% | 680,033 |
| Aug 22, 2025 | 10.06 | 10.43 | 9.97 | 10.39 | 10.39 | 3.90% | 1,075,046 |
| Aug 21, 2025 | 9.88 | 10.00 | 9.85 | 10.00 | 10.00 | 1.01% | 457,078 |
| Aug 20, 2025 | 9.81 | 9.91 | 9.65 | 9.90 | 9.90 | 1.43% | 804,112 |
| Aug 19, 2025 | 9.95 | 10.04 | 9.76 | 9.76 | 9.76 | -1.61% | 782,385 |
| Aug 18, 2025 | 9.81 | 9.94 | 9.80 | 9.92 | 9.92 | 0.61% | 582,424 |
| Aug 15, 2025 | 10.01 | 10.11 | 9.78 | 9.86 | 9.86 | -1.40% | 794,506 |
| Aug 14, 2025 | 9.90 | 10.00 | 9.86 | 10.00 | 10.00 | - | 1,109,607 |
| Aug 13, 2025 | 9.85 | 10.16 | 9.78 | 10.00 | 10.00 | 1.32% | 1,382,052 |
| Aug 12, 2025 | 9.58 | 9.90 | 9.45 | 9.87 | 9.87 | 4.00% | 1,217,812 |
| Aug 11, 2025 | 9.26 | 9.67 | 9.26 | 9.49 | 9.49 | 2.15% | 1,365,541 |
| Aug 8, 2025 | 9.04 | 9.30 | 8.99 | 9.29 | 9.29 | 3.34% | 1,574,210 |
| Aug 7, 2025 | 9.21 | 9.21 | 8.86 | 8.99 | 8.99 | -0.11% | 881,297 |
| Aug 6, 2025 | 9.20 | 9.40 | 8.84 | 9.00 | 9.00 | 1.24% | 1,233,205 |
| Aug 5, 2025 | 8.73 | 9.01 | 8.69 | 8.89 | 8.89 | 2.42% | 1,049,284 |
| Aug 4, 2025 | 8.73 | 8.88 | 8.63 | 8.68 | 8.68 | -0.34% | 662,795 |