Park Aerospace Corp. (PKE)
NYSE: PKE · Real-Time Price · USD
13.25
-0.19 (-1.41%)
May 9, 2025, 12:52 PM - Market open
Park Aerospace Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 13.54 | 13.54 | 13.10 | 13.41 | - | -0.25% | 7,905 |
May 8, 2025 | 13.31 | 13.52 | 13.08 | 13.44 | 13.44 | 2.13% | 37,801 |
May 7, 2025 | 13.22 | 13.33 | 13.07 | 13.16 | 13.16 | 0.38% | 61,910 |
May 6, 2025 | 12.91 | 13.21 | 12.91 | 13.11 | 13.11 | 0.38% | 30,962 |
May 5, 2025 | 13.07 | 13.36 | 13.02 | 13.06 | 13.06 | -1.06% | 40,419 |
May 2, 2025 | 13.13 | 13.43 | 12.99 | 13.20 | 13.20 | 1.07% | 29,567 |
May 1, 2025 | 13.14 | 13.21 | 12.94 | 13.06 | 13.06 | -0.08% | 37,923 |
Apr 30, 2025 | 13.22 | 13.36 | 13.03 | 13.07 | 13.07 | -1.66% | 73,939 |
Apr 29, 2025 | 13.29 | 13.38 | 13.23 | 13.29 | 13.29 | 0.08% | 31,817 |
Apr 28, 2025 | 13.26 | 13.34 | 13.19 | 13.28 | 13.28 | -0.23% | 33,333 |
Apr 25, 2025 | 13.22 | 13.53 | 13.07 | 13.31 | 13.31 | 0.60% | 24,482 |
Apr 24, 2025 | 13.21 | 13.38 | 13.11 | 13.23 | 13.23 | -0.15% | 61,317 |
Apr 23, 2025 | 13.47 | 13.55 | 13.19 | 13.25 | 13.25 | 0.53% | 34,363 |
Apr 22, 2025 | 13.06 | 13.30 | 12.93 | 13.18 | 13.18 | 1.31% | 46,201 |
Apr 21, 2025 | 13.10 | 13.11 | 12.88 | 13.01 | 13.01 | -1.74% | 55,174 |
Apr 17, 2025 | 13.20 | 13.41 | 13.10 | 13.24 | 13.24 | 0.23% | 42,758 |
Apr 16, 2025 | 13.09 | 13.25 | 12.99 | 13.21 | 13.21 | 0.69% | 38,442 |
Apr 15, 2025 | 13.21 | 13.39 | 13.02 | 13.12 | 13.12 | -1.35% | 45,939 |
Apr 14, 2025 | 13.06 | 13.41 | 12.84 | 13.30 | 13.30 | 2.39% | 83,658 |
Apr 11, 2025 | 12.71 | 13.00 | 12.52 | 12.99 | 12.99 | 1.48% | 78,987 |
Apr 10, 2025 | 12.72 | 13.10 | 12.41 | 12.80 | 12.80 | -2.22% | 69,975 |
Apr 9, 2025 | 12.11 | 13.53 | 12.11 | 13.09 | 13.09 | 7.21% | 95,494 |
Apr 8, 2025 | 12.89 | 12.89 | 12.01 | 12.21 | 12.21 | -3.40% | 71,937 |
Apr 7, 2025 | 12.19 | 13.01 | 11.97 | 12.64 | 12.64 | 1.04% | 133,950 |
Apr 4, 2025 | 12.39 | 12.61 | 12.17 | 12.51 | 12.51 | -1.81% | 86,428 |
Apr 3, 2025 | 12.88 | 13.12 | 12.64 | 12.74 | 12.74 | -4.50% | 84,270 |
Apr 2, 2025 | 13.21 | 13.38 | 13.14 | 13.34 | 13.34 | -1.04% | 32,752 |
Apr 1, 2025 | 13.39 | 13.95 | 13.31 | 13.48 | 13.36 | 0.22% | 53,903 |
Mar 31, 2025 | 13.40 | 13.68 | 13.31 | 13.45 | 13.33 | -0.30% | 83,674 |
Mar 28, 2025 | 13.90 | 13.91 | 13.48 | 13.49 | 13.37 | -3.09% | 34,396 |
Mar 27, 2025 | 14.20 | 14.20 | 13.91 | 13.92 | 13.79 | -1.35% | 41,120 |
Mar 26, 2025 | 13.88 | 14.27 | 13.83 | 14.11 | 13.98 | 2.17% | 54,289 |
Mar 25, 2025 | 13.89 | 13.94 | 13.64 | 13.81 | 13.68 | -0.86% | 44,212 |
Mar 24, 2025 | 13.94 | 14.03 | 13.80 | 13.93 | 13.80 | 0.65% | 40,300 |
Mar 21, 2025 | 13.58 | 13.91 | 13.52 | 13.84 | 13.71 | 1.10% | 142,821 |
Mar 20, 2025 | 13.77 | 13.96 | 13.65 | 13.69 | 13.56 | -1.79% | 29,593 |
Mar 19, 2025 | 13.56 | 13.96 | 13.53 | 13.94 | 13.81 | 2.27% | 36,813 |
Mar 18, 2025 | 13.46 | 13.66 | 13.36 | 13.63 | 13.50 | 1.26% | 49,956 |
Mar 17, 2025 | 13.58 | 13.58 | 13.36 | 13.46 | 13.34 | - | 43,798 |
Mar 14, 2025 | 13.36 | 13.63 | 13.31 | 13.46 | 13.34 | 1.13% | 21,457 |
Mar 13, 2025 | 13.66 | 13.68 | 13.28 | 13.31 | 13.19 | -1.92% | 31,725 |
Mar 12, 2025 | 13.37 | 13.62 | 13.31 | 13.57 | 13.44 | 2.03% | 48,601 |
Mar 11, 2025 | 13.27 | 13.45 | 13.05 | 13.30 | 13.18 | 0.38% | 40,737 |
Mar 10, 2025 | 13.36 | 13.40 | 13.25 | 13.25 | 13.13 | -1.12% | 39,970 |
Mar 7, 2025 | 13.48 | 13.75 | 13.16 | 13.40 | 13.28 | -0.45% | 81,689 |
Mar 6, 2025 | 13.25 | 13.50 | 13.20 | 13.46 | 13.34 | 0.82% | 36,019 |
Mar 5, 2025 | 13.31 | 13.44 | 13.18 | 13.35 | 13.23 | 0.45% | 35,731 |
Mar 4, 2025 | 13.51 | 13.58 | 13.29 | 13.29 | 13.17 | -2.49% | 42,806 |
Mar 3, 2025 | 13.83 | 13.97 | 13.54 | 13.63 | 13.50 | -1.45% | 35,269 |
Feb 28, 2025 | 13.87 | 13.94 | 13.68 | 13.83 | 13.70 | 0.22% | 45,601 |