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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.7	127	127	129.07	123.99	165,041
February 19, 2026	125.41	127.05	127.05	127.74	123.45	112,403
February 18, 2026	126.4	126.06	126.06	128.08	123.99	95,745
February 17, 2026	125.86	125.93	125.93	127.54	123.84	56,230
February 13, 2026	121.36	124.47	124.47	125.22	121.36	82,600
February 12, 2026	122.23	121.38	121.38	122.79	120.5	28,400
February 11, 2026	127.4	121.31	121.31	128.35	119.22	73,014
February 10, 2026	128.85	126.18	126.18	130.62	126.06	87,400
February 09, 2026	129.76	129.18	129.18	131.18	127.78	73,800
February 06, 2026	135.58	130.58	130.58	136.09	130.55	87,700
February 05, 2026	134.17	133.83	133.83	137	133.32	91,800
February 04, 2026	135.7	134.94	134.94	137.78	133.31	112,607
February 03, 2026	131.9	135.37	135.37	135.96	131.41	79,900
February 02, 2026	127.4	131.95	131.95	133.09	126.24	111,300
January 30, 2026	124.7	127.4	127.4	127.79	123.67	87,800
January 29, 2026	122.2	125.35	125.35	125.88	122.2	91,700
January 28, 2026	125.23	122.11	122.11	125.9	121.54	88,700
January 27, 2026	120.83	124.74	124.74	125.04	120.49	66,011
January 26, 2026	121.2	121.69	121.69	122.1	119.66	35,314
January 23, 2026	122.8	120.41	120.41	123.45	119.88	74,900
January 22, 2026	121.49	122.31	122.31	123.75	119.07	104,030
January 21, 2026	118	121.61	121.61	121.63	117.9	66,800
January 20, 2026	118.16	118.3	118.3	119.59	117.8	38,219
January 16, 2026	119.21	119.62	119.62	120.63	117.53	90,629
January 15, 2026	120.1	119.18	119.18	121.14	118.25	175,806
January 14, 2026	117.64	119.18	119.18	119.46	116.78	82,487
January 13, 2026	118.96	117.63	117.63	118.96	116.9	85,802
January 12, 2026	117.9	118.26	118.26	120.4	117.9	55,300
January 09, 2026	117	117.62	117.62	118.18	115	58,800
January 08, 2026	114.1	117.17	117.17	118.23	113.04	66,400
January 07, 2026	111.42	113.7	113.7	114.76	109.57	82,200
January 06, 2026	109.52	110.74	110.74	110.74	107.45	56,038
January 05, 2026	107.01	110.24	110.24	112.47	107.01	70,236
January 02, 2026	106.31	107	107	109.89	104.83	92,987
December 31, 2025	106.8	106.76	106.76	109.02	105.4	64,000
December 30, 2025	111.55	106.8	106.8	111.62	106.59	58,539
December 29, 2025	108.89	107.94	107.94	108.89	107.11	53,342
December 26, 2025	109.28	108.45	108.45	109.58	107.99	22,444
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

National Presto Industries, Inc. (NPK) NYSE