National Presto Industries, Inc. - NPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	114.24	115.36	115.36	115.64	113.2	69,107
October 01, 2025	110.94	113.99	113.99	114.31	110.15	119,705
September 30, 2025	109.34	112.15	112.15	112.56	109.34	71,525
September 29, 2025	112.95	109.74	109.74	113.45	109.27	60,421
September 26, 2025	111.24	112.63	112.63	113.01	109.22	60,641
September 25, 2025	111.29	111.24	111.24	111.29	109.98	46,938
September 24, 2025	115.4	111.61	111.61	115.99	110.82	40,811
September 23, 2025	115.19	115.1	115.1	115.29	114.05	37,300
September 22, 2025	112.9	113.92	113.92	114.27	110.86	29,804
September 19, 2025	115.62	112.9	112.9	115.62	112.49	132,775
September 18, 2025	113.59	115.44	115.44	116.08	113.49	43,400
September 17, 2025	116.26	114.43	114.43	117	113.72	41,500
September 16, 2025	114.75	116.43	116.43	117.46	114.18	40,731
September 15, 2025	112.39	114.44	114.44	114.67	108.75	41,000
September 12, 2025	113.87	112.12	112.12	113.87	111.38	32,230
September 11, 2025	109.58	113.26	113.26	113.3	109.17	64,678
September 10, 2025	108.54	109.69	109.69	109.94	108.54	38,882
September 09, 2025	108.5	108.82	108.82	109.22	108.26	24,400
September 08, 2025	109.35	109.24	109.24	111.15	108.61	58,400
September 05, 2025	109.32	109.39	109.39	109.6	106.48	35,313
September 04, 2025	106.89	108.77	108.77	108.85	104.33	26,100
September 03, 2025	104.31	106.11	106.11	106.4	103.39	64,509
September 02, 2025	103.42	105.01	105.01	105.44	100.38	40,610
August 29, 2025	106.41	104.82	104.82	107.89	104.71	44,449
August 28, 2025	107.5	106.54	106.54	108.6	106.14	43,146
August 27, 2025	107.12	107.21	107.21	108.17	106.58	53,942
August 26, 2025	107.11	106.76	106.76	108.61	104.67	49,300
August 25, 2025	109.19	107.34	107.34	109.95	107	44,300
August 22, 2025	105.99	109.89	109.89	110.4	103.66	51,207
August 21, 2025	103.5	105.09	105.09	105.44	102.71	31,300
August 20, 2025	104.26	103.73	103.73	104.49	103.02	31,700
August 19, 2025	102.7	104.27	104.27	104.56	101.72	35,900
August 18, 2025	101.51	103.37	103.37	103.98	100.59	33,065
August 15, 2025	103.88	101.68	101.68	104.77	101.64	75,500
August 14, 2025	104.43	103.78	103.78	105.91	102.83	38,200
August 13, 2025	103.94	105.09	105.09	105.6	101.96	55,400
August 12, 2025	100.87	102.78	102.78	103.03	100.87	49,500
August 11, 2025	100	99.64	99.64	101.23	98.3	56,526
August 08, 2025	100	99.64	99.64	100.74	97.66	64,911
August 07, 2025	100	99.7	99.7	101.79	98.98	44,200
August 06, 2025	98.67	100	100	100.99	98.67	47,320
August 05, 2025	97.89	99.09	99.09	99.71	97.46	49,800
August 04, 2025	95.16	97.03	97.03	97.83	95.16	36,606
August 01, 2025	96.4	95.36	95.36	96.4	94.71	63,000
July 31, 2025	97.74	96.45	96.45	97.74	95.28	59,105
July 30, 2025	97.81	97.37	97.37	99.73	96.56	64,302
July 29, 2025	96.89	96.74	96.74	99.22	96.08	85,800
July 28, 2025	105.06	96.73	96.73	105.06	96.67	91,300
July 25, 2025	105.92	105.02	105.02	105.92	102.96	59,500
July 24, 2025	105.44	104.76	104.76	107.84	104.74	48,037
July 23, 2025	106.73	105.87	105.87	106.87	105	43,800
July 22, 2025	105.06	105.71	105.71	106.79	103	85,400
July 21, 2025	108.3	105.25	105.25	109.54	105.24	47,106
July 18, 2025	110.61	108.63	108.63	110.61	107.71	51,000
July 17, 2025	108.59	110.24	110.24	110.83	108.25	64,411
July 16, 2025	105.26	107.9	107.9	108.41	104.31	89,856
July 15, 2025	105.55	104.9	104.9	105.97	103.78	113,803
July 14, 2025	103.36	105.7	105.7	106.39	102.4	160,105
July 11, 2025	104.66	103.03	103.03	105.51	102.66	249,534
July 10, 2025	105.88	104.86	104.86	106.19	104	231,433

National Presto Industries, Inc. (NPK) NYSE