Park Aerospace Corp. (PKE)
NYSE: PKE · Real-Time Price · USD
19.15
+0.42 (2.24%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Park Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.78 | 19.31 | 18.19 | 19.15 | 19.15 | 2.24% | 107,039 |
| Sep 12, 2025 | 19.22 | 19.22 | 18.69 | 18.73 | 18.73 | -2.04% | 75,365 |
| Sep 11, 2025 | 19.03 | 19.29 | 18.83 | 19.12 | 19.12 | 0.58% | 61,897 |
| Sep 10, 2025 | 18.87 | 19.03 | 18.20 | 19.01 | 19.01 | 0.32% | 51,840 |
| Sep 9, 2025 | 19.04 | 19.09 | 18.56 | 18.95 | 18.95 | -0.63% | 67,661 |
| Sep 8, 2025 | 19.29 | 19.46 | 18.98 | 19.07 | 19.07 | -0.47% | 91,927 |
| Sep 5, 2025 | 19.46 | 19.50 | 18.93 | 19.16 | 19.16 | -1.49% | 98,345 |
| Sep 4, 2025 | 18.95 | 19.53 | 18.77 | 19.45 | 19.45 | 3.73% | 82,682 |
| Sep 3, 2025 | 18.67 | 19.61 | 18.58 | 18.75 | 18.75 | -0.05% | 86,101 |
| Sep 2, 2025 | 18.59 | 18.93 | 18.49 | 18.76 | 18.76 | 0.11% | 107,462 |
| Aug 29, 2025 | 19.07 | 19.58 | 18.37 | 18.74 | 18.74 | -1.11% | 115,779 |
| Aug 28, 2025 | 18.92 | 19.08 | 18.81 | 18.95 | 18.95 | 0.32% | 88,119 |
| Aug 27, 2025 | 19.21 | 19.37 | 18.88 | 18.89 | 18.89 | -1.77% | 107,797 |
| Aug 26, 2025 | 18.91 | 19.54 | 18.91 | 19.23 | 19.23 | 1.75% | 89,168 |
| Aug 25, 2025 | 18.99 | 19.19 | 18.80 | 18.90 | 18.90 | -0.79% | 72,990 |
| Aug 22, 2025 | 18.47 | 19.25 | 18.10 | 19.05 | 19.05 | 3.76% | 145,402 |
| Aug 21, 2025 | 18.10 | 18.64 | 18.10 | 18.36 | 18.36 | 1.38% | 118,215 |
| Aug 20, 2025 | 18.10 | 18.32 | 17.99 | 18.11 | 18.11 | 0.39% | 115,347 |
| Aug 19, 2025 | 17.77 | 18.14 | 17.66 | 18.04 | 18.04 | 1.52% | 99,809 |
| Aug 18, 2025 | 17.80 | 17.94 | 17.44 | 17.77 | 17.77 | 0.51% | 86,447 |
| Aug 15, 2025 | 17.68 | 17.81 | 17.25 | 17.68 | 17.68 | 0.34% | 129,162 |
| Aug 14, 2025 | 18.18 | 18.33 | 17.61 | 17.62 | 17.62 | -3.03% | 93,343 |
| Aug 13, 2025 | 18.65 | 18.86 | 17.79 | 18.17 | 18.17 | -1.57% | 204,972 |
| Aug 12, 2025 | 18.00 | 18.48 | 17.86 | 18.46 | 18.46 | 2.90% | 142,936 |
| Aug 11, 2025 | 17.49 | 18.00 | 17.41 | 17.94 | 17.94 | 2.63% | 127,797 |
| Aug 8, 2025 | 17.79 | 17.85 | 17.42 | 17.48 | 17.48 | -0.85% | 84,457 |
| Aug 7, 2025 | 18.07 | 18.28 | 17.57 | 17.63 | 17.63 | -2.11% | 151,659 |
| Aug 6, 2025 | 18.24 | 18.24 | 17.93 | 18.01 | 18.01 | -0.94% | 89,032 |
| Aug 5, 2025 | 18.29 | 18.40 | 17.74 | 18.18 | 18.18 | 0.22% | 111,873 |
| Aug 4, 2025 | 17.90 | 18.36 | 17.88 | 18.14 | 18.14 | 1.51% | 143,377 |
| Aug 1, 2025 | 17.73 | 18.10 | 17.54 | 17.87 | 17.87 | -0.83% | 154,738 |
| Jul 31, 2025 | 18.29 | 18.50 | 17.88 | 18.02 | 18.02 | -1.10% | 272,280 |
| Jul 30, 2025 | 17.84 | 18.86 | 17.80 | 18.22 | 18.22 | 3.29% | 341,745 |
| Jul 29, 2025 | 17.83 | 18.00 | 17.59 | 17.64 | 17.64 | -1.07% | 225,253 |
| Jul 28, 2025 | 17.63 | 18.18 | 17.45 | 17.83 | 17.83 | 1.25% | 133,100 |
| Jul 25, 2025 | 17.70 | 17.79 | 17.39 | 17.61 | 17.61 | -1.07% | 197,592 |
| Jul 24, 2025 | 19.20 | 19.30 | 17.61 | 17.80 | 17.80 | -7.24% | 254,816 |
| Jul 23, 2025 | 20.33 | 20.36 | 18.81 | 19.19 | 19.19 | -5.42% | 449,238 |
| Jul 22, 2025 | 19.87 | 20.73 | 19.80 | 20.29 | 20.29 | 2.06% | 486,388 |
| Jul 21, 2025 | 20.02 | 20.10 | 19.51 | 19.88 | 19.88 | 1.38% | 347,378 |
| Jul 18, 2025 | 17.80 | 19.72 | 17.77 | 19.61 | 19.61 | 10.60% | 333,343 |
| Jul 17, 2025 | 17.50 | 17.94 | 17.07 | 17.73 | 17.73 | 2.43% | 143,893 |
| Jul 16, 2025 | 15.72 | 17.71 | 15.42 | 17.31 | 17.31 | 11.53% | 485,491 |
| Jul 15, 2025 | 16.00 | 16.12 | 15.42 | 15.52 | 15.52 | -2.39% | 146,194 |
| Jul 14, 2025 | 15.23 | 15.96 | 15.23 | 15.90 | 15.90 | 3.99% | 106,052 |
| Jul 11, 2025 | 15.33 | 15.43 | 15.00 | 15.29 | 15.29 | -0.26% | 64,574 |
| Jul 10, 2025 | 15.47 | 15.58 | 15.29 | 15.33 | 15.33 | -0.65% | 35,539 |
| Jul 9, 2025 | 15.31 | 15.45 | 15.14 | 15.43 | 15.43 | 1.05% | 37,916 |
| Jul 8, 2025 | 15.07 | 15.41 | 14.96 | 15.27 | 15.27 | 1.73% | 76,988 |
| Jul 7, 2025 | 15.38 | 15.39 | 14.99 | 15.01 | 15.01 | -2.41% | 89,733 |