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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	106.19	105.73	105.73	107.14	104.41	307,114
July 08, 2025	105.93	106.29	106.29	106.9	103.2	402,942
July 07, 2025	108	105.85	105.85	108	103.71	340,115
July 03, 2025	105	108.3	108.3	108.3	104.14	164,505
July 02, 2025	100.45	104.23	104.23	104.37	99.56	301,010
July 01, 2025	97.28	100.44	100.44	100.53	95.72	190,429
June 30, 2025	98.77	97.96	97.96	98.77	96.5	132,000
June 27, 2025	97.9	97.92	97.92	99.06	96.86	223,400
June 26, 2025	96.19	97.31	97.31	97.49	94.96	233,500
June 25, 2025	97	95.56	95.56	97.03	95.2	201,108
June 24, 2025	98.3	96.96	96.96	98.3	94.51	118,628
June 23, 2025	95.04	96.8	96.8	96.96	94.31	59,131
June 20, 2025	93.38	94.81	94.81	95.03	92.23	142,500
June 18, 2025	91.21	92.93	92.93	93.48	91.21	69,219
June 17, 2025	93.3	91.64	91.64	93.41	91.43	54,700
June 16, 2025	95.53	93.38	93.38	95.53	93.03	113,631
June 13, 2025	95	95.27	95.27	96	94.75	60,836
June 12, 2025	95.83	95.59	95.59	96.21	94.93	33,624
June 11, 2025	99.5	96.57	96.57	99.5	96.29	60,846
June 10, 2025	95	99.62	99.62	100.17	95	201,600
June 09, 2025	89.18	94.94	94.94	97.13	89	158,900
June 06, 2025	87.19	87.96	87.96	89.34	87	73,643
June 05, 2025	86.35	86.52	86.52	87.11	85.53	47,025
June 04, 2025	85.86	86.03	86.03	86.09	85.45	12,500
June 03, 2025	85.78	86.05	86.05	86.69	84.85	19,100
June 02, 2025	85.36	85.84	85.84	86.55	85	26,848
May 30, 2025	86.15	85.65	85.65	86.15	84.41	37,300
May 29, 2025	85.25	86.13	86.13	86.38	85	16,924

National Presto Industries, Inc. (NPK) NYSE