Park Aerospace Corp. (PKE)
13.49
-0.43 (-3.09%)
At close: Mar 28, 2025, 3:59 PM
13.41
-0.59%
Pre-market: Mar 31, 2025, 05:09 AM EDT
Park Aerospace Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.90 | 13.91 | 13.48 | 13.49 | -0.43 | -3.09% | 34,394 |
| Mar 27, 2025 | 14.20 | 14.20 | 13.91 | 13.92 | -0.19 | -1.35% | 41,120 |
| Mar 26, 2025 | 13.88 | 14.27 | 13.83 | 14.11 | 0.30 | 2.17% | 54,300 |
| Mar 25, 2025 | 13.89 | 13.94 | 13.64 | 13.81 | -0.12 | -0.86% | 44,212 |
| Mar 24, 2025 | 13.94 | 14.03 | 13.80 | 13.93 | 0.09 | 0.65% | 40,300 |
| Mar 21, 2025 | 13.58 | 13.91 | 13.52 | 13.84 | 0.15 | 1.10% | 142,821 |
| Mar 20, 2025 | 13.77 | 13.96 | 13.65 | 13.69 | -0.25 | -1.79% | 29,600 |
| Mar 19, 2025 | 13.56 | 13.96 | 13.53 | 13.94 | 0.31 | 2.27% | 36,813 |
| Mar 18, 2025 | 13.46 | 13.66 | 13.36 | 13.63 | 0.17 | 1.26% | 50,000 |
| Mar 17, 2025 | 13.58 | 13.58 | 13.36 | 13.46 | 0.00 | 0.00% | 43,800 |
| Mar 14, 2025 | 13.36 | 13.63 | 13.31 | 13.46 | 0.15 | 1.13% | 21,500 |
| Mar 13, 2025 | 13.66 | 13.68 | 13.28 | 13.31 | -0.26 | -1.92% | 31,725 |
| Mar 12, 2025 | 13.37 | 13.62 | 13.31 | 13.57 | 0.27 | 2.03% | 48,601 |
| Mar 11, 2025 | 13.27 | 13.45 | 13.05 | 13.30 | 0.05 | 0.38% | 40,737 |
| Mar 10, 2025 | 13.36 | 13.40 | 13.25 | 13.25 | -0.15 | -1.12% | 40,000 |
| Mar 7, 2025 | 13.48 | 13.75 | 13.16 | 13.40 | -0.06 | -0.45% | 81,700 |
| Mar 6, 2025 | 13.25 | 13.50 | 13.20 | 13.46 | 0.11 | 0.82% | 36,019 |
| Mar 5, 2025 | 13.31 | 13.44 | 13.18 | 13.35 | 0.06 | 0.45% | 35,731 |
| Mar 4, 2025 | 13.51 | 13.58 | 13.29 | 13.29 | -0.34 | -2.49% | 42,806 |
| Mar 3, 2025 | 13.83 | 13.97 | 13.54 | 13.63 | -0.20 | -1.45% | 35,300 |
| Feb 28, 2025 | 13.87 | 13.94 | 13.68 | 13.83 | 0.03 | 0.22% | 45,601 |
| Feb 27, 2025 | 13.81 | 13.93 | 13.74 | 13.80 | 0.02 | 0.15% | 62,400 |
| Feb 26, 2025 | 13.59 | 13.82 | 13.45 | 13.78 | 0.13 | 0.95% | 38,568 |
| Feb 25, 2025 | 13.64 | 13.78 | 13.39 | 13.65 | 0.09 | 0.66% | 79,221 |
| Feb 24, 2025 | 13.79 | 13.88 | 13.48 | 13.56 | -0.21 | -1.53% | 103,500 |
| Feb 21, 2025 | 14.16 | 14.16 | 13.76 | 13.77 | -0.25 | -1.78% | 52,100 |
| Feb 20, 2025 | 13.94 | 14.07 | 13.90 | 14.02 | -0.04 | -0.28% | 45,439 |
| Feb 19, 2025 | 13.96 | 14.30 | 13.96 | 14.06 | 0.02 | 0.14% | 35,647 |
| Feb 18, 2025 | 14.08 | 14.26 | 13.95 | 14.04 | -0.01 | -0.07% | 44,139 |
| Feb 14, 2025 | 14.32 | 14.38 | 13.96 | 14.05 | -0.27 | -1.89% | 37,000 |
| Feb 13, 2025 | 14.47 | 14.49 | 14.23 | 14.32 | -0.05 | -0.35% | 63,300 |
| Feb 12, 2025 | 14.17 | 14.49 | 14.15 | 14.37 | -0.03 | -0.21% | 56,326 |
| Feb 11, 2025 | 14.26 | 14.49 | 14.26 | 14.40 | 0.06 | 0.42% | 30,727 |
| Feb 10, 2025 | 14.38 | 14.53 | 14.23 | 14.34 | 0.00 | 0.00% | 53,558 |
| Feb 7, 2025 | 14.75 | 14.75 | 14.29 | 14.34 | -0.44 | -2.98% | 51,940 |
| Feb 6, 2025 | 14.77 | 15.00 | 14.58 | 14.78 | 0.19 | 1.30% | 37,846 |
| Feb 5, 2025 | 14.59 | 14.78 | 14.43 | 14.59 | 0.03 | 0.21% | 52,401 |
| Feb 4, 2025 | 14.32 | 14.75 | 14.32 | 14.56 | 0.16 | 1.11% | 62,009 |
| Feb 3, 2025 | 14.14 | 14.48 | 14.14 | 14.40 | -0.09 | -0.62% | 44,200 |
| Jan 31, 2025 | 14.59 | 14.73 | 14.24 | 14.49 | -0.16 | -1.09% | 54,000 |
| Jan 30, 2025 | 14.78 | 14.94 | 14.61 | 14.65 | -0.16 | -1.08% | 41,634 |
| Jan 29, 2025 | 15.28 | 15.35 | 14.80 | 14.81 | -0.51 | -3.33% | 55,400 |
| Jan 28, 2025 | 14.88 | 15.46 | 14.79 | 15.32 | 0.45 | 3.03% | 90,443 |
| Jan 27, 2025 | 14.86 | 14.95 | 14.66 | 14.87 | 0.00 | 0.00% | 66,400 |
| Jan 24, 2025 | 14.97 | 14.98 | 14.62 | 14.87 | 0.00 | 0.00% | 51,133 |
| Jan 23, 2025 | 14.50 | 14.90 | 14.36 | 14.87 | 0.32 | 2.20% | 78,436 |
| Jan 22, 2025 | 14.97 | 14.97 | 14.40 | 14.55 | -0.44 | -2.94% | 57,000 |
| Jan 21, 2025 | 14.70 | 15.25 | 14.69 | 14.99 | 0.32 | 2.18% | 81,213 |
| Jan 17, 2025 | 14.08 | 14.69 | 14.08 | 14.67 | 0.65 | 4.64% | 92,435 |
| Jan 16, 2025 | 14.55 | 14.55 | 13.82 | 14.02 | -0.43 | -2.98% | 51,700 |