NPK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	15.40	15.60	15.23	15.55	-	1.70%	216,177
May 19, 2026	14.92	15.45	14.55	15.29	15.29	1.19%	876,561
May 18, 2026	15.33	15.38	14.98	15.11	15.11	-1.18%	553,395
May 15, 2026	15.40	15.59	15.17	15.29	15.29	-2.67%	551,385
May 14, 2026	15.71	15.87	15.37	15.71	15.71	0.71%	659,433
May 13, 2026	15.14	15.72	15.03	15.60	15.60	3.31%	661,366
May 12, 2026	15.22	15.23	14.73	15.10	15.10	-1.24%	794,455
May 11, 2026	14.99	15.45	14.91	15.29	15.29	2.27%	597,847
May 8, 2026	15.63	15.63	14.82	14.95	14.95	-3.11%	630,226
May 7, 2026	15.75	16.14	15.37	15.43	15.43	-1.78%	1,080,686
May 6, 2026	15.40	15.92	15.30	15.71	15.71	-0.44%	670,153
May 5, 2026	15.15	15.80	15.13	15.78	15.78	5.69%	737,653
May 4, 2026	15.69	16.20	14.63	14.93	14.93	-4.11%	1,258,102
May 1, 2026	15.90	16.50	14.05	15.57	15.57	-4.77%	1,984,768
Apr 30, 2026	15.70	16.49	15.62	16.35	16.35	4.47%	1,267,231
Apr 29, 2026	15.78	15.98	15.57	15.65	15.65	-0.70%	678,812
Apr 28, 2026	16.08	16.19	15.72	15.76	15.76	-1.93%	939,406
Apr 27, 2026	15.74	16.21	15.60	16.07	16.07	6.42%	1,373,330
Apr 24, 2026	14.67	15.13	14.60	15.10	15.10	2.65%	656,386
Apr 23, 2026	14.60	15.04	14.56	14.71	14.71	1.38%	508,450
Apr 22, 2026	14.47	14.66	14.36	14.51	14.51	1.47%	693,247
Apr 21, 2026	14.34	14.81	14.21	14.30	14.30	-0.14%	530,095
Apr 20, 2026	14.63	14.68	14.18	14.32	14.32	-2.59%	686,781
Apr 17, 2026	14.36	14.94	14.36	14.70	14.70	2.30%	522,441
Apr 16, 2026	15.08	15.44	14.30	14.37	14.37	-5.21%	938,898
Apr 15, 2026	15.00	15.17	14.88	15.16	15.16	1.07%	508,625
Apr 14, 2026	15.01	15.12	14.77	15.00	15.00	-0.13%	639,804
Apr 13, 2026	15.00	15.21	14.83	15.02	15.02	-0.07%	459,432
Apr 10, 2026	15.04	15.20	14.90	15.03	15.03	-	544,853
Apr 9, 2026	14.77	15.24	14.58	15.03	15.03	1.14%	837,778
Apr 8, 2026	14.77	14.93	14.60	14.86	14.86	3.70%	1,323,200
Apr 7, 2026	14.33	14.50	14.13	14.33	14.33	-0.56%	650,755
Apr 6, 2026	14.33	14.49	14.24	14.41	14.41	-0.07%	728,936
Apr 2, 2026	14.16	14.49	14.03	14.42	14.42	0.42%	644,971
Apr 1, 2026	14.54	14.68	14.34	14.36	14.36	-0.90%	488,664
Mar 31, 2026	14.40	14.73	14.30	14.49	14.49	1.83%	580,283
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%	751,149
Mar 26, 2026	14.77	14.91	14.33	14.42	14.42	-3.42%	547,518
Mar 25, 2026	15.00	15.14	14.80	14.93	14.93	0.34%	820,861
Mar 24, 2026	14.08	14.90	14.08	14.88	14.88	4.57%	732,078
Mar 23, 2026	13.88	14.30	13.78	14.23	14.23	4.94%	596,875
Mar 20, 2026	14.16	14.16	13.34	13.56	13.56	-3.56%	1,227,878
Mar 19, 2026	13.75	14.15	13.71	14.06	14.06	1.30%	660,721
Mar 18, 2026	13.79	14.08	13.67	13.88	13.88	-0.07%	645,544
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%	571,933
Mar 13, 2026	13.26	13.62	13.15	13.36	13.36	1.37%	598,385
Mar 12, 2026	13.37	13.51	13.03	13.18	13.18	-3.37%	919,629
Mar 11, 2026	13.79	13.87	13.47	13.64	13.64	-2.08%	430,670