NPK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	11.42	11.55	11.25	11.60	11.60	1.62%	119,430
Oct 7, 2026	11.87	11.95	11.28	11.41	11.41	-5.00%	1,026,284
Oct 6, 2026	11.92	12.13	11.80	12.01	12.01	1.69%	515,775
Oct 5, 2026	11.83	12.12	11.69	11.81	11.81	0.17%	709,042
Oct 2, 2026	11.96	12.10	11.74	11.79	11.79	-0.34%	694,205
Oct 1, 2026	11.34	11.85	11.20	11.83	11.83	3.59%	838,080
Sep 30, 2026	11.45	11.50	11.30	11.42	11.42	0.18%	865,008
Sep 29, 2026	11.63	11.63	11.35	11.40	11.40	-1.55%	593,196
Sep 28, 2026	11.70	11.73	11.48	11.58	11.58	-1.19%	631,464
Sep 25, 2026	11.68	11.80	11.53	11.72	11.72	0.34%	854,862
Sep 24, 2026	11.68	11.75	11.45	11.68	11.68	-0.26%	1,026,008
Sep 23, 2026	11.71	11.88	11.53	11.71	11.71	-0.26%	1,254,219
Sep 22, 2026	12.48	12.48	11.74	11.74	11.74	-5.93%	1,117,527
Sep 21, 2026	12.80	12.80	12.47	12.48	12.48	-1.96%	652,059
Sep 18, 2026	12.74	12.84	12.65	12.73	12.73	-0.16%	1,227,125
Sep 17, 2026	13.00	13.14	12.70	12.75	12.75	-1.24%	859,798
Sep 16, 2026	13.12	13.16	12.64	12.91	12.91	-0.54%	578,137
Sep 15, 2026	12.97	12.98	12.77	12.98	12.98	0.08%	666,145
Sep 14, 2026	12.91	13.10	12.73	12.97	12.97	-2.19%	830,358
Sep 11, 2026	13.38	13.47	13.19	13.26	13.26	0.53%	566,400
Sep 10, 2026	13.30	13.40	13.13	13.19	13.19	-2.30%	500,646
Sep 9, 2026	13.39	13.53	13.28	13.50	13.50	-	650,155
Sep 8, 2026	13.37	13.65	13.29	13.50	13.50	2.12%	527,130
Sep 4, 2026	13.18	13.54	13.03	13.22	13.22	0.76%	573,056
Sep 3, 2026	13.19	13.36	12.68	13.12	13.12	-0.98%	767,858
Sep 2, 2026	13.20	13.50	13.11	13.25	13.25	0.08%	638,624
Sep 1, 2026	13.17	13.38	12.98	13.24	13.24	-0.30%	1,275,777
Aug 31, 2026	13.21	13.33	13.02	13.28	13.28	0.91%	706,512
Aug 28, 2026	13.57	13.74	13.12	13.16	13.16	-2.88%	767,223
Aug 27, 2026	13.19	13.83	13.11	13.55	13.55	2.81%	1,585,766
Aug 26, 2026	13.20	13.20	12.96	13.18	13.18	0.15%	1,044,749
Aug 25, 2026	13.36	13.36	12.98	13.16	13.16	-	630,190
Aug 24, 2026	13.61	13.64	13.16	13.16	13.16	-3.80%	932,785
Aug 21, 2026	13.91	13.91	13.63	13.68	13.68	-0.87%	569,738
Aug 20, 2026	13.94	14.20	13.70	13.80	13.80	-1.78%	724,095
Aug 19, 2026	14.13	14.13	13.80	14.05	14.05	0.29%	771,744
Aug 18, 2026	14.14	14.14	13.80	14.01	14.01	-2.16%	630,167
Aug 17, 2026	14.24	14.42	14.14	14.32	14.32	0.70%	584,799
Aug 14, 2026	13.85	14.32	13.72	14.22	14.22	2.67%	725,869
Aug 13, 2026	13.99	14.12	13.83	13.85	13.85	-1.14%	562,882
Aug 12, 2026	13.91	14.28	13.91	14.01	14.01	1.16%	473,633
Aug 11, 2026	13.68	14.02	13.68	13.85	13.85	2.37%	679,525
Aug 10, 2026	13.45	13.71	13.41	13.53	13.53	0.37%	573,775
Aug 7, 2026	13.56	13.68	13.24	13.48	13.48	-0.44%	531,648
Aug 6, 2026	13.63	13.83	13.49	13.54	13.54	-0.29%	675,859
Aug 5, 2026	13.66	13.93	13.49	13.58	13.58	-0.22%	803,932
Aug 4, 2026	13.43	13.83	13.23	13.61	13.61	3.03%	1,071,089
Aug 3, 2026	12.40	13.28	12.40	13.21	13.21	5.76%	1,142,810
Jul 31, 2026	12.77	13.04	12.46	12.49	12.49	0.24%	1,096,714
Jul 30, 2026	12.76	12.93	11.80	12.46	12.46	3.40%	1,754,305