Skip to main content
Park National Corporation (PRK)
NYSEAMERICAN: PRK · Real-Time Price · USD
200.01
+6.25 (3.23%)
At close: Nov 22, 2024, 4:00 PM
199.99
-0.02 (-0.01%)
After-hours: Nov 22, 2024, 4:05 PM EST

Park National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024195.96200.90194.54200.01200.013.23%59,558
Nov 21, 2024192.15196.44192.15193.76193.761.63%50,102
Nov 20, 2024191.20191.88187.61190.66190.660.29%37,413
Nov 19, 2024185.79190.79185.79190.11190.11-0.22%30,030
Nov 18, 2024192.50193.18189.93190.52190.52-1.05%33,246
Nov 15, 2024194.81194.81189.72192.55192.55-0.75%44,622
Nov 14, 2024195.35196.12191.09194.00192.440.14%51,753
Nov 13, 2024198.50200.00193.36193.73192.17-0.57%46,724
Nov 12, 2024196.50198.58194.54194.85193.28-1.59%43,600
Nov 11, 2024195.73199.69194.19198.00196.413.35%60,165
Nov 8, 2024193.70193.83188.67191.58190.04-0.14%85,734
Nov 7, 2024201.42201.42190.63191.85190.31-7.09%108,882
Nov 6, 2024185.00207.51185.00206.49204.8317.60%175,427
Nov 5, 2024170.16175.88170.16175.59174.183.46%36,477
Nov 4, 2024170.87170.87168.13169.71168.35-1.72%45,673
Nov 1, 2024174.80175.36171.49172.68171.29-0.06%45,177
Oct 31, 2024176.45177.02172.39172.78171.39-2.03%50,961
Oct 30, 2024177.79183.27175.72176.36174.94-1.47%61,938
Oct 29, 2024170.36179.95170.36178.99177.553.56%52,583
Oct 28, 2024168.51173.88168.51172.83171.443.73%42,589
Oct 25, 2024172.40172.40166.21166.62165.28-2.44%47,100
Oct 24, 2024169.84171.44168.50170.79169.420.05%35,885
Oct 23, 2024167.66171.32167.66170.70169.330.68%48,032
Oct 22, 2024170.00170.25168.80169.55168.190.18%25,856
Oct 21, 2024176.01176.01169.16169.24167.88-3.50%263,779
Oct 18, 2024179.29179.29175.22175.38173.97-2.22%64,077
Oct 17, 2024178.59180.77176.59179.37177.93-0.29%41,329
Oct 16, 2024175.99180.00175.00179.90178.453.61%44,188
Oct 15, 2024172.76177.91172.53173.63172.240.68%42,620
Oct 14, 2024170.54173.25170.27172.45171.060.83%34,009
Oct 11, 2024164.63171.11164.63171.03169.664.42%48,567
Oct 10, 2024162.65163.79161.78163.79162.47-0.36%47,174
Oct 9, 2024161.47164.57161.06164.39163.071.65%40,311
Oct 8, 2024163.82165.24161.72161.72160.42-1.04%33,836
Oct 7, 2024161.71163.64160.71163.42162.11-0.04%47,462
Oct 4, 2024163.84165.28161.21163.49162.182.17%82,836
Oct 3, 2024160.40160.94158.71160.02158.730.01%52,189
Oct 2, 2024163.50164.85159.80160.00158.71-2.00%43,712
Oct 1, 2024167.10167.10162.60163.26161.95-2.81%53,087
Sep 30, 2024164.59168.03164.59167.98166.631.38%34,557
Sep 27, 2024168.18168.35164.84165.70164.37-0.51%42,127
Sep 26, 2024167.54167.54165.00166.55165.211.34%47,295
Sep 25, 2024169.32169.32164.34164.34163.02-2.84%47,185
Sep 24, 2024172.70172.70168.12169.14167.78-1.55%43,681
Sep 23, 2024174.89175.19171.09171.81170.43-1.60%57,329
Sep 20, 2024177.56178.92174.61174.61173.21-3.70%199,035
Sep 19, 2024180.74181.42173.62181.32179.863.34%270,519
Sep 18, 2024173.80180.99172.04175.46174.050.38%40,388
Sep 17, 2024173.59177.66172.37174.80173.401.30%31,933
Sep 16, 2024170.40174.10168.48172.56171.171.51%42,777
Sep 13, 2024168.10170.00167.92170.00168.632.30%52,787
Sep 12, 2024164.76167.42163.04166.17164.841.79%33,240
Sep 11, 2024165.25165.25160.30163.24161.93-1.58%48,726
Sep 10, 2024165.82167.71162.65165.86164.530.84%53,515
Sep 9, 2024165.55166.01163.96164.48163.16-0.68%38,393
Sep 6, 2024166.74168.09163.63165.60164.27-1.03%30,578
Sep 5, 2024170.37170.37166.18167.32165.98-0.80%32,602
Sep 4, 2024170.05170.79167.83168.67167.31-0.85%27,171
Sep 3, 2024174.36174.77170.03170.12168.75-3.23%40,028
Aug 30, 2024174.70175.79172.94175.79174.380.59%30,207
Aug 29, 2024175.13177.17174.11174.76173.360.79%42,550
Aug 28, 2024171.23174.00171.23173.39172.000.59%22,611
Aug 27, 2024172.48172.65169.40172.38171.00-0.54%20,896
Aug 26, 2024177.45177.45173.16173.31171.92-1.50%43,356
Aug 23, 2024167.69178.22167.10175.95174.546.17%62,374
Aug 22, 2024164.28166.56163.83165.73164.400.39%25,431
Aug 21, 2024163.57165.19162.09165.08163.751.37%28,123
Aug 20, 2024163.21163.71162.18162.85161.54-1.89%27,972
Aug 19, 2024163.79165.98163.75165.98164.650.80%20,612
Aug 16, 2024162.50166.04162.28164.66163.340.81%29,810
Aug 15, 2024162.67166.33162.67163.34160.993.01%48,350
Aug 14, 2024159.93159.93157.71158.57156.29-0.07%28,574
Aug 13, 2024159.10159.55156.61158.68156.400.28%36,975
Aug 12, 2024159.70161.97155.89158.23155.95-0.48%48,727
Aug 9, 2024161.04161.04156.75159.00156.71-0.98%34,132
Aug 8, 2024159.01160.62157.97160.58158.272.26%42,532
Aug 7, 2024161.43162.81157.02157.03154.77-1.24%36,197
Aug 6, 2024158.72160.20157.55159.00156.710.18%48,615
Aug 5, 2024157.26162.08153.06158.72156.44-2.12%73,496
Aug 2, 2024164.05165.94160.70162.16159.83-4.66%99,733
Aug 1, 2024177.51177.51169.32170.09167.64-3.88%75,224
Jul 31, 2024178.30184.43176.86176.96174.42-1.22%93,072
Jul 30, 2024178.30180.08176.66179.15176.570.13%45,896
Jul 29, 2024184.88184.88178.01178.92176.35-3.60%77,464
Jul 26, 2024189.58190.84181.95185.61182.94-1.56%74,881
Jul 25, 2024183.52190.23182.73188.56185.852.50%96,782
Jul 24, 2024183.94188.71183.54183.96181.310.05%135,295
Jul 23, 2024168.22186.95168.22183.87181.238.06%151,341
Jul 22, 2024166.16170.67165.07170.16167.711.61%49,616
Jul 19, 2024164.44167.94164.27167.47165.061.66%94,005
Jul 18, 2024171.01174.85164.74164.74162.37-4.54%106,652
Jul 17, 2024165.80172.80165.80172.58170.102.69%116,410
Jul 16, 2024160.00168.55160.00168.06165.644.02%113,442
Jul 15, 2024155.84161.93154.50161.56159.244.60%101,671
Jul 12, 2024153.95154.52151.66154.46152.241.79%82,063
Jul 11, 2024150.05154.49149.40151.75149.572.59%84,262
Jul 10, 2024144.00149.02144.00147.92145.792.54%55,775
Jul 9, 2024141.45144.76141.45144.25142.181.66%40,319
Jul 8, 2024142.10142.78141.10141.89139.850.77%34,881
Jul 5, 2024139.99140.96139.97140.80138.780.09%39,383