National Presto Industrie... (NPK)
NYSE: NPK
· Real-Time Price · USD
102.71
-1.07 (-1.03%)
At close: Aug 15, 2025, 1:22 PM
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 104.43 | 105.91 | 102.83 | 103.78 | 103.78 | -1.25% | 38,187 |
| Aug 13, 2025 | 103.94 | 105.60 | 101.96 | 105.09 | 105.09 | 2.25% | 55,400 |
| Aug 12, 2025 | 100.87 | 103.03 | 100.87 | 102.78 | 102.78 | 3.15% | 49,500 |
| Aug 11, 2025 | 100.00 | 101.23 | 98.30 | 99.64 | 99.64 | 0.00% | 56,526 |
| Aug 8, 2025 | 100.00 | 100.74 | 97.66 | 99.64 | 99.64 | -0.06% | 64,911 |
| Aug 7, 2025 | 100.00 | 101.79 | 98.98 | 99.70 | 99.70 | -0.30% | 44,200 |
| Aug 6, 2025 | 98.67 | 100.99 | 98.67 | 100.00 | 100.00 | 0.92% | 47,320 |
| Aug 5, 2025 | 97.89 | 99.71 | 97.46 | 99.09 | 99.09 | 2.12% | 49,800 |
| Aug 4, 2025 | 95.16 | 97.83 | 95.16 | 97.03 | 97.03 | 1.75% | 36,606 |
| Aug 1, 2025 | 96.40 | 96.40 | 94.71 | 95.36 | 95.36 | -1.13% | 63,000 |
| Jul 31, 2025 | 97.74 | 97.74 | 95.28 | 96.45 | 96.45 | -0.94% | 59,105 |
| Jul 30, 2025 | 97.81 | 99.73 | 96.56 | 97.37 | 97.37 | 0.65% | 64,302 |
| Jul 29, 2025 | 96.89 | 99.22 | 96.08 | 96.74 | 96.74 | 0.01% | 85,800 |
| Jul 28, 2025 | 105.06 | 105.06 | 96.67 | 96.73 | 96.73 | -7.89% | 91,300 |
| Jul 25, 2025 | 105.92 | 105.92 | 102.96 | 105.02 | 105.02 | 0.25% | 59,500 |
| Jul 24, 2025 | 105.44 | 107.84 | 104.74 | 104.76 | 104.76 | -1.05% | 48,037 |
| Jul 23, 2025 | 106.73 | 106.87 | 105.00 | 105.87 | 105.87 | 0.15% | 43,800 |
| Jul 22, 2025 | 105.06 | 106.79 | 103.00 | 105.71 | 105.71 | 0.44% | 85,400 |
| Jul 21, 2025 | 108.30 | 109.54 | 105.24 | 105.25 | 105.25 | -3.11% | 47,106 |
| Jul 18, 2025 | 110.61 | 110.61 | 107.71 | 108.63 | 108.63 | -1.46% | 51,000 |