Park Aerospace Corp. (PKE) Historical Stock Price Data | Complete Trading History - Stocknear

Park Aerospace Corp.

NYSE: PKE · Real-Time Price · USD
19.45
0.59 (3.13%)
At close: Sep 26, 2025, 3:59 PM
19.43
-0.10%
After-hours: Sep 26, 2025, 06:23 PM EDT

PKE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 19.00 19.46 18.94 19.43 19.43 3.02% 70,928
Sep 25, 2025 18.78 19.13 18.72 18.86 18.86 -0.79% 188,600
Sep 24, 2025 19.41 19.42 18.88 19.01 19.01 -1.25% 64,400
Sep 23, 2025 19.34 19.67 19.13 19.25 19.25 0.16% 77,900
Sep 22, 2025 18.90 19.41 18.70 19.22 19.22 1.05% 166,400
Sep 19, 2025 19.78 19.78 19.00 19.02 19.02 -3.89% 229,900
Sep 18, 2025 19.06 19.84 18.73 19.79 19.79 3.99% 105,621
Sep 17, 2025 19.04 19.30 18.65 19.03 19.03 0.00% 110,600
Sep 16, 2025 19.13 19.29 18.81 19.03 19.03 -0.63% 107,013
Sep 15, 2025 18.78 19.31 18.19 19.15 19.15 2.24% 107,039
Sep 12, 2025 19.22 19.22 18.69 18.73 18.73 -2.04% 75,400
Sep 11, 2025 19.03 19.29 18.83 19.12 19.12 0.58% 61,900
Sep 10, 2025 18.87 19.03 18.20 19.01 19.01 0.32% 51,840
Sep 9, 2025 19.04 19.09 18.56 18.95 18.95 -0.63% 67,700
Sep 8, 2025 19.29 19.46 18.98 19.07 19.07 -0.47% 91,927
Sep 5, 2025 19.46 19.50 18.93 19.16 19.16 -1.49% 98,345
Sep 4, 2025 18.95 19.53 18.77 19.45 19.45 3.73% 82,700
Sep 3, 2025 18.67 19.61 18.58 18.75 18.75 -0.05% 87,724
Sep 2, 2025 18.59 18.93 18.49 18.76 18.76 0.11% 107,500
Aug 29, 2025 19.07 19.58 18.37 18.74 18.74 -1.11% 115,779