Park Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.54	13.65	13.39	13.45	13.45	-1.18%	113,557
Nov 1, 2024	13.59	13.68	13.34	13.61	13.61	0.59%	180,510
Oct 31, 2024	13.99	14.00	13.50	13.53	13.53	-3.15%	103,641
Oct 30, 2024	14.06	14.24	13.95	13.97	13.97	-0.64%	111,848
Oct 29, 2024	14.14	14.23	13.99	14.06	14.06	-1.61%	64,013
Oct 28, 2024	14.09	14.54	14.04	14.29	14.29	1.71%	59,722
Oct 25, 2024	14.23	14.24	14.02	14.05	14.05	-0.99%	29,093
Oct 24, 2024	14.35	14.37	14.08	14.19	14.19	-1.39%	38,226
Oct 23, 2024	14.38	14.41	14.20	14.39	14.39	-0.96%	50,856
Oct 22, 2024	14.50	14.53	14.25	14.53	14.53	0.21%	55,810
Oct 21, 2024	14.71	14.71	14.43	14.50	14.50	-0.96%	62,522
Oct 18, 2024	14.73	14.89	14.64	14.64	14.64	-0.48%	57,208
Oct 17, 2024	14.45	15.10	14.34	14.71	14.71	1.45%	108,606
Oct 16, 2024	13.88	15.20	13.74	14.50	14.50	9.19%	225,252
Oct 15, 2024	13.28	13.36	13.20	13.28	13.28	-0.60%	42,829
Oct 14, 2024	13.53	13.53	13.33	13.36	13.36	-0.89%	33,908
Oct 11, 2024	13.18	13.48	13.18	13.48	13.48	2.35%	64,000
Oct 10, 2024	13.31	13.36	13.15	13.17	13.17	-2.30%	53,728
Oct 9, 2024	13.16	13.50	13.11	13.48	13.48	2.20%	73,804
Oct 8, 2024	13.38	13.39	13.13	13.19	13.19	-0.75%	130,797
Oct 7, 2024	13.26	13.34	13.11	13.29	13.29	0.23%	50,062
Oct 4, 2024	12.87	13.28	12.70	13.26	13.26	4.25%	132,710
Oct 3, 2024	12.80	12.90	12.72	12.72	12.72	-0.93%	83,838
Oct 2, 2024	12.79	12.97	12.78	12.84	12.84	-0.08%	77,924
Oct 1, 2024	12.93	13.02	12.80	12.85	12.85	-1.38%	101,330
Sep 30, 2024	13.03	13.15	12.95	13.03	12.90	0.15%	188,173
Sep 27, 2024	13.15	13.26	12.96	13.01	12.89	-0.69%	135,350
Sep 26, 2024	13.32	13.32	13.09	13.10	12.97	-1.13%	92,023
Sep 25, 2024	13.29	13.30	13.10	13.25	13.12	-	34,475
Sep 24, 2024	13.18	13.31	13.18	13.25	13.12	0.38%	43,450
Sep 23, 2024	13.04	13.39	13.04	13.20	13.07	1.69%	69,908
Sep 20, 2024	13.17	13.37	12.97	12.98	12.86	-1.59%	213,081
Sep 19, 2024	13.60	13.85	13.18	13.19	13.06	-1.12%	106,087
Sep 18, 2024	13.62	13.73	13.34	13.34	13.21	-2.41%	87,909
Sep 17, 2024	13.70	13.88	13.60	13.67	13.54	-	45,218
Sep 16, 2024	13.59	13.74	13.41	13.67	13.54	0.89%	45,508
Sep 13, 2024	13.68	13.75	13.53	13.55	13.42	0.22%	27,419
Sep 12, 2024	13.53	13.93	13.28	13.52	13.39	0.22%	52,947
Sep 11, 2024	13.11	13.54	13.00	13.49	13.36	2.12%	55,405
Sep 10, 2024	13.15	13.46	13.15	13.21	13.08	0.08%	113,754
Sep 9, 2024	13.11	13.50	13.11	13.20	13.07	0.61%	37,071
Sep 6, 2024	13.25	13.27	13.02	13.12	12.99	-1.72%	55,271
Sep 5, 2024	13.33	13.58	13.19	13.35	13.22	0.15%	56,094
Sep 4, 2024	13.47	13.54	13.28	13.33	13.20	-0.45%	42,629
Sep 3, 2024	13.37	13.50	13.18	13.39	13.26	-0.89%	45,933
Aug 30, 2024	13.57	13.62	13.27	13.51	13.38	-0.22%	60,498
Aug 29, 2024	13.67	13.68	13.46	13.54	13.41	0.07%	33,350
Aug 28, 2024	13.83	13.91	13.39	13.53	13.40	-1.96%	38,923
Aug 27, 2024	13.67	13.82	13.49	13.80	13.67	0.88%	36,747
Aug 26, 2024	13.74	13.84	13.47	13.68	13.55	-0.15%	53,151
Aug 23, 2024	13.32	13.82	13.32	13.70	13.57	3.47%	45,991
Aug 22, 2024	13.29	13.36	13.24	13.24	13.11	-0.23%	24,298
Aug 21, 2024	13.31	13.31	13.01	13.27	13.14	0.38%	67,277
Aug 20, 2024	13.44	13.44	13.20	13.22	13.09	-1.20%	38,091
Aug 19, 2024	13.28	13.44	13.17	13.38	13.25	1.52%	50,780
Aug 16, 2024	12.72	13.24	12.72	13.18	13.05	3.45%	78,217
Aug 15, 2024	12.78	12.78	12.60	12.74	12.62	1.68%	77,852
Aug 14, 2024	12.72	12.73	12.49	12.53	12.41	-0.79%	37,656
Aug 13, 2024	12.73	12.73	12.47	12.63	12.51	0.16%	52,822
Aug 12, 2024	12.57	12.62	12.42	12.61	12.49	1.29%	68,304
Aug 9, 2024	12.37	12.58	12.34	12.45	12.33	0.40%	56,767
Aug 8, 2024	12.08	12.47	11.98	12.40	12.28	3.25%	90,805
Aug 7, 2024	12.40	12.46	11.96	12.01	11.89	-2.52%	61,071
Aug 6, 2024	12.23	12.39	12.15	12.32	12.20	0.57%	89,106
Aug 5, 2024	12.49	12.53	12.00	12.25	12.13	-3.54%	172,455
Aug 2, 2024	12.61	13.00	12.60	12.70	12.58	-2.16%	133,519
Aug 1, 2024	13.46	13.50	12.87	12.98	12.86	-3.21%	51,372
Jul 31, 2024	13.27	13.64	13.20	13.41	13.28	0.83%	108,414
Jul 30, 2024	13.09	13.40	12.89	13.30	13.17	2.31%	72,705
Jul 29, 2024	13.42	13.42	12.92	13.00	12.88	-2.33%	56,279
Jul 26, 2024	12.84	13.32	12.75	13.31	13.18	3.74%	114,242
Jul 25, 2024	13.30	13.30	12.81	12.83	12.71	-2.58%	113,173
Jul 24, 2024	13.19	13.28	13.00	13.17	13.04	-0.75%	105,930
Jul 23, 2024	13.33	13.59	13.26	13.27	13.14	-0.52%	166,236
Jul 22, 2024	13.34	13.44	13.00	13.34	13.21	0.08%	96,180
Jul 19, 2024	14.13	14.23	13.29	13.33	13.20	-5.66%	73,066
Jul 18, 2024	14.14	14.39	13.99	14.13	13.99	-0.77%	98,764
Jul 17, 2024	14.13	14.89	14.13	14.24	14.10	-0.90%	106,464
Jul 16, 2024	14.20	14.48	14.12	14.37	14.23	2.42%	221,052
Jul 15, 2024	13.81	14.20	13.81	14.03	13.90	2.71%	85,416
Jul 12, 2024	14.07	14.35	13.64	13.66	13.53	-1.66%	85,725
Jul 11, 2024	13.92	14.01	13.60	13.89	13.76	1.61%	97,310
Jul 10, 2024	13.53	13.69	13.44	13.67	13.54	1.94%	55,412
Jul 9, 2024	13.21	13.41	13.14	13.41	13.28	1.06%	52,397
Jul 8, 2024	13.27	13.36	13.18	13.27	13.14	0.99%	58,014
Jul 5, 2024	13.51	13.66	13.08	13.14	13.01	-3.45%	42,535
Jul 3, 2024	13.78	13.83	13.60	13.61	13.48	-1.23%	19,487
Jul 2, 2024	13.35	13.79	13.35	13.78	13.65	3.07%	42,175
Jul 1, 2024	13.67	13.78	13.36	13.37	13.24	-2.27%	73,394
Jun 28, 2024	13.59	13.74	13.36	13.68	13.42	1.79%	536,935
Jun 27, 2024	13.42	13.46	13.30	13.44	13.19	0.67%	46,934
Jun 26, 2024	13.20	13.55	13.15	13.35	13.10	0.68%	90,030
Jun 25, 2024	13.33	13.43	13.24	13.26	13.01	-0.75%	51,101
Jun 24, 2024	13.48	13.72	13.34	13.36	13.11	-0.89%	63,335
Jun 21, 2024	13.50	13.73	13.39	13.48	13.23	-0.07%	97,737
Jun 20, 2024	13.34	13.51	13.17	13.49	13.24	1.66%	52,077
Jun 18, 2024	13.12	13.38	13.06	13.27	13.02	0.08%	94,402
Jun 17, 2024	13.23	13.28	13.03	13.26	13.01	-0.45%	48,239
Jun 14, 2024	13.28	13.34	13.16	13.32	13.07	0.08%	39,628
Jun 13, 2024	13.38	13.45	13.13	13.31	13.06	-0.82%	44,089