Park National Corporation (PRK)
NYSEAMERICAN: PRK · Real-Time Price · USD
151.86
-0.68 (-0.45%)
Mar 31, 2025, 9:30 AM EST - Market open
Park National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 155.70 | 155.70 | 151.63 | 152.54 | 152.54 | -2.09% | 33,037 |
| Mar 27, 2025 | 154.90 | 156.60 | 153.72 | 155.80 | 155.80 | 0.35% | 47,700 |
| Mar 26, 2025 | 155.33 | 156.37 | 154.37 | 155.26 | 155.26 | 0.61% | 36,776 |
| Mar 25, 2025 | 156.74 | 157.09 | 154.17 | 154.32 | 154.32 | -1.59% | 44,176 |
| Mar 24, 2025 | 155.49 | 157.20 | 155.05 | 156.82 | 156.82 | 1.94% | 40,232 |
| Mar 21, 2025 | 152.52 | 153.83 | 151.10 | 153.83 | 153.83 | -0.01% | 253,906 |
| Mar 20, 2025 | 153.14 | 155.45 | 152.97 | 153.85 | 153.85 | -0.32% | 55,438 |
| Mar 19, 2025 | 154.43 | 155.90 | 153.22 | 154.35 | 154.35 | -0.04% | 63,612 |
| Mar 18, 2025 | 154.14 | 154.45 | 152.59 | 154.41 | 154.41 | -0.14% | 51,652 |
| Mar 17, 2025 | 156.24 | 157.09 | 154.35 | 154.63 | 154.63 | -1.01% | 52,976 |
| Mar 14, 2025 | 153.75 | 156.70 | 153.53 | 156.20 | 156.20 | 2.06% | 36,108 |
| Mar 13, 2025 | 152.39 | 154.25 | 151.96 | 153.04 | 153.04 | 0.53% | 37,813 |
| Mar 12, 2025 | 152.56 | 153.87 | 151.19 | 152.24 | 152.24 | 0.07% | 50,398 |
| Mar 11, 2025 | 153.05 | 153.52 | 151.18 | 152.14 | 152.14 | 0.29% | 55,951 |
| Mar 10, 2025 | 156.24 | 156.57 | 151.44 | 151.70 | 151.70 | -3.83% | 70,620 |
| Mar 7, 2025 | 159.09 | 159.09 | 156.36 | 157.74 | 157.74 | -0.86% | 57,230 |
| Mar 6, 2025 | 157.55 | 159.49 | 156.38 | 159.11 | 159.11 | -0.14% | 62,032 |
| Mar 5, 2025 | 161.51 | 161.51 | 157.60 | 159.33 | 159.33 | -1.40% | 57,870 |
| Mar 4, 2025 | 163.56 | 164.21 | 160.02 | 161.60 | 161.60 | -2.87% | 52,083 |
| Mar 3, 2025 | 167.10 | 167.71 | 164.81 | 166.38 | 166.38 | -0.04% | 49,557 |
| Feb 28, 2025 | 162.64 | 166.44 | 162.64 | 166.44 | 166.44 | 2.38% | 65,372 |
| Feb 27, 2025 | 161.71 | 162.94 | 161.67 | 162.57 | 162.57 | -0.02% | 31,764 |
| Feb 26, 2025 | 163.44 | 163.44 | 160.92 | 162.60 | 162.60 | -0.35% | 29,732 |
| Feb 25, 2025 | 163.39 | 164.69 | 162.58 | 163.17 | 163.17 | 0.72% | 37,722 |
| Feb 24, 2025 | 164.30 | 164.30 | 162.01 | 162.01 | 162.01 | -0.75% | 41,078 |
| Feb 21, 2025 | 168.37 | 168.37 | 163.05 | 163.24 | 163.24 | -2.15% | 38,368 |
| Feb 20, 2025 | 167.80 | 167.80 | 164.54 | 166.83 | 166.83 | -0.41% | 37,388 |
| Feb 19, 2025 | 168.78 | 168.78 | 166.03 | 167.51 | 167.51 | -0.66% | 32,273 |
| Feb 18, 2025 | 166.02 | 169.30 | 166.02 | 168.63 | 168.63 | 0.61% | 35,343 |
| Feb 14, 2025 | 168.90 | 169.36 | 166.79 | 167.60 | 167.60 | -1.19% | 23,391 |
| Feb 13, 2025 | 168.73 | 169.61 | 166.56 | 169.61 | 168.53 | 1.48% | 36,961 |
| Feb 12, 2025 | 171.08 | 171.08 | 166.74 | 167.13 | 166.07 | -3.95% | 45,799 |
| Feb 11, 2025 | 169.05 | 174.01 | 169.05 | 174.01 | 172.91 | 1.87% | 48,745 |
| Feb 10, 2025 | 171.57 | 171.78 | 168.03 | 170.82 | 169.74 | 0.61% | 55,905 |
| Feb 7, 2025 | 171.37 | 172.27 | 168.02 | 169.79 | 168.71 | -1.84% | 35,540 |
| Feb 6, 2025 | 171.62 | 173.09 | 170.00 | 172.97 | 171.87 | 0.97% | 31,042 |
| Feb 5, 2025 | 170.66 | 171.31 | 169.05 | 171.31 | 170.22 | 0.75% | 38,272 |
| Feb 4, 2025 | 166.23 | 170.03 | 166.23 | 170.03 | 168.95 | 1.99% | 36,047 |
| Feb 3, 2025 | 165.11 | 167.44 | 162.67 | 166.72 | 165.66 | -1.76% | 53,580 |
| Jan 31, 2025 | 169.96 | 171.59 | 168.45 | 169.71 | 168.63 | -0.59% | 58,628 |
| Jan 30, 2025 | 171.64 | 173.64 | 168.98 | 170.72 | 169.64 | -0.44% | 47,802 |
| Jan 29, 2025 | 169.88 | 173.89 | 169.67 | 171.48 | 170.39 | 0.05% | 57,981 |
| Jan 28, 2025 | 170.19 | 171.84 | 167.77 | 171.39 | 170.30 | 1.34% | 52,096 |
| Jan 27, 2025 | 168.74 | 171.31 | 167.02 | 169.12 | 168.05 | 0.83% | 47,473 |
| Jan 24, 2025 | 166.01 | 168.65 | 166.01 | 167.73 | 166.67 | 0.44% | 40,049 |
| Jan 23, 2025 | 165.58 | 167.81 | 165.58 | 166.99 | 165.93 | -0.09% | 43,061 |
| Jan 22, 2025 | 168.73 | 169.90 | 166.52 | 167.14 | 166.08 | -1.88% | 47,299 |
| Jan 21, 2025 | 170.00 | 172.51 | 169.87 | 170.35 | 169.27 | 1.14% | 54,716 |
| Jan 17, 2025 | 172.10 | 172.10 | 167.66 | 168.43 | 167.36 | -1.01% | 230,566 |
| Jan 16, 2025 | 170.22 | 170.85 | 168.67 | 170.15 | 169.07 | -0.23% | 60,453 |