Park National Corporation (PRK)
NYSEAMERICAN: PRK · Real-Time Price · USD
148.04
+1.65 (1.13%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Park National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 148.37 | 151.18 | 147.28 | 147.91 | 147.91 | 1.04% | 35,008 |
| Apr 22, 2025 | 142.10 | 146.45 | 141.34 | 146.39 | 146.39 | 3.00% | 49,489 |
| Apr 21, 2025 | 141.78 | 142.54 | 140.12 | 142.13 | 142.13 | -1.18% | 43,279 |
| Apr 17, 2025 | 142.48 | 144.81 | 142.48 | 143.82 | 143.82 | 0.13% | 29,833 |
| Apr 16, 2025 | 143.67 | 144.93 | 142.67 | 143.64 | 143.64 | -0.75% | 40,756 |
| Apr 15, 2025 | 142.52 | 145.75 | 142.52 | 144.72 | 144.72 | 1.61% | 34,590 |
| Apr 14, 2025 | 145.26 | 145.26 | 140.32 | 142.42 | 142.42 | -0.80% | 42,724 |
| Apr 11, 2025 | 140.38 | 144.27 | 139.81 | 143.57 | 143.57 | 1.28% | 56,791 |
| Apr 10, 2025 | 150.00 | 150.00 | 140.04 | 141.75 | 141.75 | -7.73% | 79,785 |
| Apr 9, 2025 | 142.52 | 155.19 | 139.19 | 153.62 | 153.62 | 7.43% | 94,346 |
| Apr 8, 2025 | 146.79 | 147.64 | 140.77 | 142.99 | 142.99 | 0.05% | 62,887 |
| Apr 7, 2025 | 139.89 | 147.88 | 138.91 | 142.92 | 142.92 | 0.15% | 76,645 |
| Apr 4, 2025 | 138.05 | 143.49 | 137.97 | 142.71 | 142.71 | -0.22% | 83,619 |
| Apr 3, 2025 | 146.33 | 149.77 | 141.85 | 143.03 | 143.03 | -6.25% | 96,402 |
| Apr 2, 2025 | 150.05 | 153.23 | 150.05 | 152.57 | 152.57 | 0.15% | 40,288 |
| Apr 1, 2025 | 151.37 | 152.53 | 149.92 | 152.34 | 152.34 | 0.62% | 47,707 |
| Mar 31, 2025 | 150.01 | 153.84 | 150.01 | 151.40 | 151.40 | -0.75% | 79,986 |
| 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 |