NPK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	15.84	15.86	14.26	14.30	14.30	-10.12%	1,178,410
Jun 30, 2026	15.95	16.18	15.74	15.91	15.91	0.25%	1,019,291
Jun 29, 2026	15.61	16.03	15.29	15.87	15.87	1.67%	1,272,197
Jun 26, 2026	15.46	15.68	15.26	15.61	15.61	0.58%	3,150,803
Jun 25, 2026	15.02	15.55	14.82	15.52	15.52	5.15%	1,361,561
Jun 24, 2026	15.29	15.49	14.38	14.76	14.76	-4.34%	1,444,173
Jun 23, 2026	14.97	15.57	14.89	15.43	15.43	0.72%	1,308,044
Jun 22, 2026	15.90	16.19	15.14	15.32	15.32	-3.65%	1,271,512
Jun 18, 2026	15.27	15.93	15.08	15.90	15.90	5.23%	1,559,250
Jun 17, 2026	14.89	15.65	14.61	15.11	15.11	2.16%	1,669,155
Jun 16, 2026	14.87	15.16	14.77	14.79	14.79	0.14%	806,810
Jun 15, 2026	15.18	15.18	14.63	14.77	14.77	-1.40%	1,118,814
Jun 12, 2026	14.83	15.25	14.72	14.98	14.98	2.25%	744,012
Jun 11, 2026	14.82	14.99	14.50	14.65	14.65	0.34%	627,842
Jun 10, 2026	14.81	15.01	14.48	14.60	14.60	-1.35%	661,508
Jun 9, 2026	15.15	15.52	14.44	14.80	14.80	-0.54%	1,227,795
Jun 8, 2026	14.49	15.04	14.36	14.88	14.88	4.20%	1,020,203
Jun 5, 2026	14.52	14.62	14.09	14.28	14.28	-2.33%	534,950
Jun 4, 2026	14.33	14.70	14.28	14.62	14.62	1.11%	1,006,728
Jun 3, 2026	14.46	14.60	14.28	14.46	14.46	-0.89%	858,008
Jun 2, 2026	14.34	14.74	14.30	14.59	14.59	1.96%	1,591,235
Jun 1, 2026	14.43	14.55	14.15	14.31	14.31	-1.45%	676,167
May 29, 2026	15.05	15.28	14.47	14.52	14.52	-3.65%	923,164
May 28, 2026	15.15	15.23	14.87	15.07	15.07	-0.86%	666,197
May 27, 2026	15.98	15.98	15.09	15.20	15.20	-4.70%	795,900
May 26, 2026	15.67	16.12	15.65	15.95	15.95	2.77%	768,538
May 22, 2026	15.33	15.52	15.08	15.52	15.52	1.64%	740,293
May 21, 2026	15.33	15.53	15.15	15.27	15.27	-1.61%	789,537
May 20, 2026	15.40	15.60	15.23	15.52	15.52	1.50%	1,024,150
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