National Presto Industrie... (NPK)
NYSE: NPK
· Real-Time Price · USD
109.68
0.91 (0.84%)
At close: Sep 05, 2025, 3:59 PM
109.39
-0.26%
After-hours: Sep 05, 2025, 05:29 PM EDT
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 109.32 | 109.60 | 106.48 | 109.39 | 109.39 | 0.57% | 35,310 |
| Sep 4, 2025 | 106.89 | 108.85 | 104.33 | 108.77 | 108.77 | 2.51% | 26,100 |
| Sep 3, 2025 | 104.31 | 106.40 | 103.39 | 106.11 | 106.11 | 1.05% | 64,509 |
| Sep 2, 2025 | 103.42 | 105.44 | 100.38 | 105.01 | 105.01 | 0.18% | 40,610 |
| Aug 29, 2025 | 106.41 | 107.89 | 104.71 | 104.82 | 104.82 | -1.61% | 44,449 |
| Aug 28, 2025 | 107.50 | 108.60 | 106.14 | 106.54 | 106.54 | -0.62% | 43,146 |
| Aug 27, 2025 | 107.12 | 108.17 | 106.58 | 107.21 | 107.21 | 0.42% | 53,942 |
| Aug 26, 2025 | 107.11 | 108.61 | 104.67 | 106.76 | 106.76 | -0.54% | 49,300 |
| Aug 25, 2025 | 109.19 | 109.95 | 107.00 | 107.34 | 107.34 | -2.32% | 44,300 |
| Aug 22, 2025 | 105.99 | 110.40 | 103.66 | 109.89 | 109.89 | 4.57% | 51,207 |
| Aug 21, 2025 | 103.50 | 105.44 | 102.71 | 105.09 | 105.09 | 1.31% | 31,300 |
| Aug 20, 2025 | 104.26 | 104.49 | 103.02 | 103.73 | 103.73 | -0.52% | 31,700 |
| Aug 19, 2025 | 102.70 | 104.56 | 101.72 | 104.27 | 104.27 | 0.87% | 35,900 |
| Aug 18, 2025 | 101.51 | 103.98 | 100.59 | 103.37 | 103.37 | 1.66% | 33,065 |
| Aug 15, 2025 | 103.88 | 104.77 | 101.64 | 101.68 | 101.68 | -2.02% | 75,500 |
| Aug 14, 2025 | 104.43 | 105.91 | 102.83 | 103.78 | 103.78 | -1.25% | 38,200 |
| 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 |