National Presto Industrie... (NPK)
NYSE: NPK
· Real-Time Price · USD
111.77
0.53 (0.48%)
At close: Sep 26, 2025, 1:10 PM
NPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 111.29 | 111.29 | 109.98 | 111.24 | 111.24 | -0.33% | 46,938 |
| Sep 24, 2025 | 115.40 | 115.99 | 110.82 | 111.61 | 111.61 | -3.03% | 40,811 |
| Sep 23, 2025 | 115.19 | 115.29 | 114.05 | 115.10 | 115.10 | 1.04% | 37,300 |
| Sep 22, 2025 | 112.90 | 114.27 | 110.86 | 113.92 | 113.92 | 0.90% | 29,804 |
| Sep 19, 2025 | 115.62 | 115.62 | 112.49 | 112.90 | 112.90 | -2.20% | 132,775 |
| Sep 18, 2025 | 113.59 | 116.08 | 113.49 | 115.44 | 115.44 | 0.88% | 43,400 |
| Sep 17, 2025 | 116.26 | 117.00 | 113.72 | 114.43 | 114.43 | -1.72% | 41,500 |
| Sep 16, 2025 | 114.75 | 117.46 | 114.18 | 116.43 | 116.43 | 1.74% | 40,731 |
| Sep 15, 2025 | 112.39 | 114.67 | 108.75 | 114.44 | 114.44 | 2.07% | 41,000 |
| Sep 12, 2025 | 113.87 | 113.87 | 111.38 | 112.12 | 112.12 | -1.01% | 32,230 |
| Sep 11, 2025 | 109.58 | 113.30 | 109.17 | 113.26 | 113.26 | 3.25% | 64,700 |
| Sep 10, 2025 | 108.54 | 109.94 | 108.54 | 109.69 | 109.69 | 0.80% | 49,435 |
| Sep 9, 2025 | 108.50 | 109.22 | 108.26 | 108.82 | 108.82 | -0.38% | 24,400 |
| Sep 8, 2025 | 109.35 | 111.15 | 108.61 | 109.24 | 109.24 | -0.14% | 58,400 |
| Sep 5, 2025 | 109.32 | 109.60 | 106.48 | 109.39 | 109.39 | 0.57% | 35,313 |
| 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 |