NPK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	11.27	11.67	11.17	11.52	11.52	2.77%	955,140
Nov 20, 2025	11.76	11.94	11.19	11.21	11.21	-2.94%	715,045
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
Oct 23, 2025	12.37	12.88	12.37	12.78	12.78	3.73%	908,239
Oct 22, 2025	12.32	12.39	12.11	12.32	12.32	0.49%	661,054
Oct 21, 2025	12.03	12.29	12.03	12.26	12.26	1.32%	677,797
Oct 20, 2025	11.77	12.13	11.71	12.10	12.10	3.60%	791,002
Oct 17, 2025	11.41	11.72	11.41	11.68	11.68	1.48%	617,118
Oct 16, 2025	11.66	11.79	11.48	11.51	11.51	-0.69%	725,553
Oct 15, 2025	11.25	11.59	11.25	11.59	11.59	4.13%	668,643
Oct 14, 2025	10.86	11.26	10.86	11.13	11.13	0.63%	630,452
Oct 13, 2025	10.90	11.09	10.73	11.06	11.06	2.98%	763,364
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