National Presto Industrie...

87.75
-1.25 (-1.40%)
At close: Mar 28, 2025, 3:59 PM
87.96
0.24%
Pre-market: Mar 31, 2025, 07:16 AM EDT

National Presto Industries Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 89.12 89.12 86.94 87.85 -1.15 -1.29% 24,634
Mar 27, 2025 89.98 89.98 88.84 89.00 -0.42 -0.47% 19,700
Mar 26, 2025 89.19 89.61 88.56 89.42 0.15 0.17% 19,715
Mar 25, 2025 89.76 89.81 89.07 89.27 -0.93 -1.03% 26,235
Mar 24, 2025 90.44 90.64 89.29 90.20 0.82 0.92% 33,700
Mar 21, 2025 88.78 90.11 87.25 89.38 0.02 0.02% 154,938
Mar 20, 2025 89.72 91.09 88.87 89.36 -1.23 -1.36% 20,012
Mar 19, 2025 90.00 91.41 89.82 90.59 0.77 0.86% 42,128
Mar 18, 2025 89.22 90.62 88.70 89.82 1.07 1.21% 43,000
Mar 17, 2025 88.18 88.97 87.58 88.75 -0.26 -0.29% 50,000
Mar 14, 2025 88.90 89.53 88.12 89.01 0.73 0.83% 30,600
Mar 13, 2025 89.14 89.14 87.41 88.28 -0.39 -0.44% 33,300
Mar 12, 2025 88.19 89.14 87.15 88.67 0.65 0.74% 40,233
Mar 11, 2025 88.29 90.00 87.96 88.02 0.07 0.08% 53,400
Mar 10, 2025 87.90 88.59 86.52 87.95 -0.99 -1.11% 75,546
Mar 7, 2025 91.32 91.72 85.21 88.94 -3.48 -3.77% 72,126
Mar 6, 2025 94.37 94.37 92.12 92.42 -2.24 -2.37% 66,825
Mar 5, 2025 94.70 96.03 94.31 94.66 -0.28 -0.29% 65,700
Mar 4, 2025 98.29 98.29 94.73 94.94 -4.35 -4.38% 55,700
Mar 3, 2025 101.67 101.94 98.50 99.29 -2.45 -2.41% 38,711
Feb 28, 2025 100.99 101.80 100.02 101.74 0.19 0.19% 32,200
Feb 27, 2025 103.38 103.38 101.34 101.55 -1.57 -1.52% 20,400
Feb 26, 2025 103.57 103.93 101.96 103.12 0.08 0.08% 21,012
Feb 25, 2025 99.03 103.69 97.93 103.04 4.42 4.48% 51,400
Feb 24, 2025 99.20 101.16 98.12 98.62 -0.40 -0.40% 63,739
Feb 21, 2025 100.69 100.69 98.26 99.02 -1.29 -1.29% 55,500
Feb 20, 2025 101.64 101.64 99.97 100.31 -1.68 -1.65% 30,214
Feb 19, 2025 100.58 102.55 100.58 101.99 1.31 1.30% 38,923
Feb 18, 2025 99.24 101.90 98.39 100.68 1.30 1.31% 38,305
Feb 14, 2025 98.52 100.13 97.68 99.38 -0.37 -0.37% 33,761
Feb 13, 2025 94.86 100.82 94.27 99.75 5.16 5.46% 79,428
Feb 12, 2025 95.40 95.52 92.72 94.59 -1.79 -1.86% 26,600
Feb 11, 2025 95.95 97.11 95.71 96.38 0.74 0.77% 30,500
Feb 10, 2025 98.16 98.57 95.30 95.64 -2.40 -2.45% 48,509
Feb 7, 2025 98.56 98.92 97.23 98.04 -0.53 -0.54% 30,647
Feb 6, 2025 97.75 98.61 97.18 98.57 0.84 0.86% 13,945
Feb 5, 2025 97.00 97.75 97.00 97.73 1.06 1.10% 15,400
Feb 4, 2025 97.00 97.17 96.34 96.67 -0.53 -0.55% 17,600
Feb 3, 2025 94.88 97.25 94.88 97.20 1.03 1.07% 33,900
Jan 31, 2025 96.91 97.31 96.02 96.17 -1.13 -1.16% 21,505
Jan 30, 2025 95.97 97.73 95.67 97.30 1.43 1.49% 22,900
Jan 29, 2025 97.35 97.50 95.72 95.87 -1.07 -1.10% 26,300
Jan 28, 2025 98.45 98.45 96.63 96.94 -1.60 -1.62% 27,424
Jan 27, 2025 97.18 99.50 96.60 98.54 0.55 0.56% 39,100
Jan 24, 2025 99.00 99.00 97.91 97.99 -0.59 -0.60% 25,714
Jan 23, 2025 98.40 98.74 98.07 98.58 0.42 0.43% 26,224
Jan 22, 2025 98.80 98.93 97.39 98.16 -1.05 -1.06% 26,100
Jan 21, 2025 98.29 99.39 97.33 99.21 1.74 1.79% 29,600
Jan 17, 2025 96.97 97.99 96.74 97.47 0.59 0.61% 30,300
Jan 16, 2025 97.00 97.05 96.15 96.88 -0.39 -0.40% 22,336