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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	108.87	109.76	109.76	110.31	108.87	31,700
December 23, 2025	108	108.74	108.74	109.6	107.51	41,104
December 22, 2025	106.33	108.05	108.05	109.83	105.48	32,700
December 19, 2025	106.12	105.41	105.41	106.49	104.18	54,460
December 18, 2025	105.82	105.43	105.43	106.83	104.85	102,900
December 17, 2025	104.78	104.55	104.55	106.69	104.33	52,628
December 16, 2025	104.03	104.88	104.88	105.51	102.48	75,245
December 15, 2025	103.35	104.93	104.93	105.81	102.83	71,800
December 12, 2025	105.29	103.09	103.09	105.72	102.92	86,473
December 11, 2025	104.03	105.41	105.41	107.4	103.92	44,000
December 10, 2025	99.96	103.08	103.08	104.3	99.96	65,400
December 09, 2025	99.5	101	101	103	98	47,320
December 08, 2025	101.44	98.97	98.97	101.44	97.4	67,026
December 05, 2025	97	100.94	100.94	104.2	96.91	87,612
December 04, 2025	94.45	95.26	95.01	95.26	94.24	20,417
December 03, 2025	93.01	94.55	94.55	94.75	92.42	36,300
December 02, 2025	92.49	92.33	92.33	93.49	91.6	30,435
December 01, 2025	92.83	91.59	91.59	94.01	91.28	46,300
November 28, 2025	94.16	93.85	93.85	94.29	92.74	30,514
November 26, 2025	93.66	93.73	93.73	95	93.5	95,800
November 25, 2025	95.06	94.46	94.46	95.13	93.22	58,400
November 24, 2025	95	94.06	94.06	95.53	93.61	87,587
November 21, 2025	93.51	94.9	94.9	95.52	93.29	51,537
November 20, 2025	95.86	93.4	93.4	96.52	92.89	91,912
November 19, 2025	93.41	94.32	94.32	95.16	93.05	75,612
November 18, 2025	93.19	93.41	93.41	94.52	92.89	64,445
November 17, 2025	95	94.16	94.16	95.98	93.78	62,432
November 14, 2025	93.46	94.84	94.84	96.06	93	42,513
November 13, 2025	95.45	94.1	94.1	95.45	93.79	46,400
November 12, 2025	98.26	95.88	95.88	100.21	95.77	41,800
November 11, 2025	99.48	99.1	99.1	101.77	97.91	64,800
November 10, 2025	107.63	99.16	99.16	110.56	98.59	89,200
November 07, 2025	107.05	107.67	107.67	108	105.37	55,251
November 06, 2025	107.29	107.04	107.04	110.88	106.52	87,300
November 05, 2025	108.64	107.86	107.86	109.43	107.09	78,347
November 04, 2025	109.1	108.93	108.93	110.49	108.27	72,900
November 03, 2025	107.54	109.58	109.58	109.58	105.81	48,630
October 31, 2025	105.5	106.97	106.97	108	103.43	53,112
October 30, 2025	107.01	105.53	105.53	107.68	103.73	101,247
October 29, 2025	110	106.97	106.97	111.09	105.69	181,542
October 28, 2025	108.49	109.95	109.95	111.19	107.59	65,442
October 27, 2025	114.47	108.88	108.88	114.47	103.21	211,500
October 24, 2025	114.38	114.16	114.16	114.38	112.8	60,500
October 23, 2025	110.56	113.02	113.02	113.2	109.77	73,787
October 22, 2025	111.3	110.72	110.72	112.59	109.93	52,700
October 21, 2025	111.18	111.28	111.28	112.12	110.7	29,300
October 20, 2025	108.46	110.64	110.64	111.17	103.02	50,813
October 17, 2025	108.9	107.99	107.99	110.49	106.3	57,000
October 16, 2025	110.5	109.75	109.75	111.97	109.1	69,511
October 15, 2025	111.63	110.87	110.87	113.72	110.63	93,247
October 14, 2025	109.44	110.75	110.75	111.61	109.03	87,186
October 13, 2025	112.04	109.86	109.86	113.33	109.69	81,815
October 10, 2025	111.77	111.43	111.43	114.6	110.45	127,918
October 09, 2025	114.44	112.38	112.38	115.98	112.15	37,100
October 08, 2025	117.12	115.07	115.07	117.12	114.05	38,900
October 07, 2025	120	116	116	120.49	115.54	61,248
October 06, 2025	117.47	119.44	119.44	119.59	117.47	47,500
October 03, 2025	115.45	117.5	117.5	118.35	115.45	41,115
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

National Presto Industries, Inc. (NPK) NYSE