Park Aerospace Corp. (PKE)
NYSE: PKE · Real-Time Price · USD
19.05
+0.69 (3.76%)
At close: Aug 22, 2025, 4:00 PM
19.11
+0.06 (0.31%)
After-hours: Aug 22, 2025, 7:44 PM EDT
Park Aerospace Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 18.47 | 19.25 | 18.10 | 19.05 | 19.05 | 3.76% | 144,154 |
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 |
Jul 3, 2025 | 15.00 | 15.49 | 15.00 | 15.38 | 15.38 | 3.15% | 89,982 |
Jul 2, 2025 | 14.66 | 15.00 | 14.34 | 14.91 | 14.91 | 2.19% | 87,097 |
Jul 1, 2025 | 14.62 | 14.76 | 14.38 | 14.59 | 14.59 | -1.22% | 80,926 |
Jun 30, 2025 | 14.68 | 14.92 | 14.54 | 14.77 | 14.65 | 0.68% | 127,061 |
Jun 27, 2025 | 14.11 | 14.72 | 14.08 | 14.67 | 14.55 | 4.41% | 154,439 |
Jun 26, 2025 | 13.88 | 14.06 | 13.85 | 14.05 | 13.93 | 1.81% | 64,289 |
Jun 25, 2025 | 13.88 | 13.99 | 13.78 | 13.80 | 13.68 | -0.86% | 23,902 |
Jun 24, 2025 | 13.93 | 14.04 | 13.69 | 13.92 | 13.80 | 0.07% | 40,976 |
Jun 23, 2025 | 13.59 | 14.00 | 13.59 | 13.91 | 13.79 | 2.43% | 60,861 |
Jun 20, 2025 | 13.64 | 13.71 | 13.53 | 13.58 | 13.47 | -0.44% | 61,994 |
Jun 18, 2025 | 13.71 | 13.83 | 13.57 | 13.64 | 13.52 | -0.87% | 20,743 |
Jun 17, 2025 | 13.68 | 13.94 | 13.66 | 13.76 | 13.64 | -0.15% | 50,607 |
Jun 16, 2025 | 14.05 | 14.17 | 13.76 | 13.78 | 13.66 | -1.57% | 31,540 |
Jun 13, 2025 | 13.78 | 14.12 | 13.78 | 14.00 | 13.88 | 0.21% | 75,121 |
Jun 12, 2025 | 14.08 | 14.15 | 13.91 | 13.97 | 13.85 | -0.92% | 24,229 |