Skip to main content
Park Aerospace Corp. (PKE)
NYSE: PKE · Real-Time Price · USD
14.67
+0.65 (4.64%)
Jan 17, 2025, 4:00 PM EST - Market closed

Park Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202514.0814.6914.0814.6714.674.64%92,435
Jan 16, 202514.5514.5513.8214.0214.02-2.98%51,654
Jan 15, 202514.5014.7513.2514.4514.451.55%127,612
Jan 14, 202513.9014.3313.8914.2314.231.79%80,131
Jan 13, 202513.6514.0013.6513.9813.981.45%32,932
Jan 10, 202513.8714.0013.5313.7813.78-1.85%50,840
Jan 8, 202514.2014.2013.9414.0414.04-1.40%39,012
Jan 7, 202514.2914.3514.1214.2414.24-0.56%46,550
Jan 6, 202514.4414.4414.0814.3214.32-0.21%53,423
Jan 3, 202514.2514.4414.1514.3514.35-0.21%22,673
Jan 2, 202514.7214.8514.3414.3814.26-1.84%28,894
Dec 31, 202414.5514.8214.5514.6514.521.03%41,567
Dec 30, 202414.4514.6814.3014.5014.38-0.14%33,399
Dec 27, 202414.7214.9814.4314.5214.40-2.48%42,837
Dec 26, 202414.4314.9314.4314.8914.763.19%41,208
Dec 24, 202414.3814.4414.3114.4314.310.77%17,313
Dec 23, 202414.0714.4414.0714.3214.201.78%60,767
Dec 20, 202413.9014.4413.9014.0713.95-1.19%244,100
Dec 19, 202414.4214.6214.2214.2414.12-0.97%46,337
Dec 18, 202415.2015.2814.3314.3814.26-4.71%67,647
Dec 17, 202415.3515.3514.9615.0914.96-0.98%51,249
Dec 16, 202414.8115.3414.7815.2415.112.14%54,586
Dec 13, 202414.8614.9614.7714.9214.790.40%18,859
Dec 12, 202415.1615.3214.8614.8614.73-1.59%48,553
Dec 11, 202414.8015.2614.8015.1014.971.41%56,744
Dec 10, 202415.0515.0914.8514.8914.76-1.33%40,948
Dec 9, 202415.0415.2515.0415.0914.960.73%49,837
Dec 6, 202415.0215.0414.8114.9814.850.33%29,970
Dec 5, 202415.2715.3514.9314.9314.80-2.99%34,692
Dec 4, 202415.0115.4214.8615.3915.261.99%46,010
Dec 3, 202415.2815.3014.9815.0914.96-0.85%36,467
Dec 2, 202415.3115.3415.0815.2215.09-0.59%56,056
Nov 29, 202415.3015.4115.1215.3115.180.39%42,811
Nov 27, 202415.1315.3115.0915.2515.121.19%34,366
Nov 26, 202415.3515.3515.0615.0714.94-2.02%47,569
Nov 25, 202415.1315.5715.0315.3815.251.79%101,942
Nov 22, 202415.1315.1714.9215.1114.980.53%52,650
Nov 21, 202414.9015.0514.8615.0314.901.62%48,203
Nov 20, 202414.6414.8414.3914.7914.661.16%63,074
Nov 19, 202414.5114.6614.4014.6214.49-0.27%53,633
Nov 18, 202414.7815.1914.6114.6614.53-0.34%54,476
Nov 15, 202414.9014.9014.4814.7114.58-0.47%58,773
Nov 14, 202414.9414.9414.4614.7814.65-0.34%87,436
Nov 13, 202415.0115.1514.8114.8314.70-0.27%56,077
Nov 12, 202414.9715.2114.8414.8714.74-0.34%73,077
Nov 11, 202415.1315.3614.9014.9214.79-0.20%66,635
Nov 8, 202414.6415.0914.4814.9514.822.61%89,388
Nov 7, 202414.8914.8914.5414.5714.44-1.89%59,610
Nov 6, 202414.4414.9514.1214.8514.728.08%160,758
Nov 5, 202413.4213.7813.4113.7413.622.16%99,205
Nov 4, 202413.5413.6513.3913.4513.33-1.18%113,557
Nov 1, 202413.5913.6813.3413.6113.490.59%180,510
Oct 31, 202413.9914.0013.5013.5313.41-3.15%103,641
Oct 30, 202414.0614.2413.9513.9713.85-0.64%111,848
Oct 29, 202414.1414.2313.9914.0613.94-1.61%64,013
Oct 28, 202414.0914.5414.0414.2914.171.71%59,722
Oct 25, 202414.2314.2414.0214.0513.93-0.99%29,093
Oct 24, 202414.3514.3714.0814.1914.07-1.39%38,226
Oct 23, 202414.3814.4114.2014.3914.27-0.96%50,856
Oct 22, 202414.5014.5314.2514.5314.410.21%55,810
Oct 21, 202414.7114.7114.4314.5014.38-0.96%62,522
Oct 18, 202414.7314.8914.6414.6414.51-0.48%57,208
Oct 17, 202414.4515.1014.3414.7114.581.45%108,606
Oct 16, 202413.8815.2013.7414.5014.389.19%225,252
Oct 15, 202413.2813.3613.2013.2813.17-0.60%42,829
Oct 14, 202413.5313.5313.3313.3613.25-0.89%33,908
Oct 11, 202413.1813.4813.1813.4813.362.35%64,000
Oct 10, 202413.3113.3613.1513.1713.06-2.30%53,728
Oct 9, 202413.1613.5013.1113.4813.362.20%73,804
Oct 8, 202413.3813.3913.1313.1913.08-0.75%130,797
Oct 7, 202413.2613.3413.1113.2913.180.23%50,062
Oct 4, 202412.8713.2812.7013.2613.154.25%132,710
Oct 3, 202412.8012.9012.7212.7212.61-0.93%83,838
Oct 2, 202412.7912.9712.7812.8412.73-0.08%77,924
Oct 1, 202412.9313.0212.8012.8512.74-1.38%101,330
Sep 30, 202413.0313.1512.9513.0312.790.15%188,173
Sep 27, 202413.1513.2612.9613.0112.77-0.69%135,350
Sep 26, 202413.3213.3213.0913.1012.86-1.13%92,023
Sep 25, 202413.2913.3013.1013.2513.01-34,475
Sep 24, 202413.1813.3113.1813.2513.010.38%43,450
Sep 23, 202413.0413.3913.0413.2012.961.69%69,908
Sep 20, 202413.1713.3712.9712.9812.74-1.59%213,081
Sep 19, 202413.6013.8513.1813.1912.95-1.12%106,087
Sep 18, 202413.6213.7313.3413.3413.10-2.41%87,909
Sep 17, 202413.7013.8813.6013.6713.42-45,218
Sep 16, 202413.5913.7413.4113.6713.420.89%45,508
Sep 13, 202413.6813.7513.5313.5513.300.22%27,419
Sep 12, 202413.5313.9313.2813.5213.270.22%52,947
Sep 11, 202413.1113.5413.0013.4913.252.12%55,405
Sep 10, 202413.1513.4613.1513.2112.970.08%113,754
Sep 9, 202413.1113.5013.1113.2012.960.61%37,071
Sep 6, 202413.2513.2713.0213.1212.88-1.72%55,271
Sep 5, 202413.3313.5813.1913.3513.110.15%56,094
Sep 4, 202413.4713.5413.2813.3313.09-0.45%42,629
Sep 3, 202413.3713.5013.1813.3913.15-0.89%45,933
Aug 30, 202413.5713.6213.2713.5113.26-0.22%60,498
Aug 29, 202413.6713.6813.4613.5413.290.07%33,350
Aug 28, 202413.8313.9113.3913.5313.28-1.96%38,923
Aug 27, 202413.6713.8213.4913.8013.550.88%36,747
Aug 26, 202413.7413.8413.4713.6813.43-0.15%53,151