Park Aerospace Corp. - PKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.02	19.12	19.12	19.65	18.5	98,414
November 06, 2025	19.35	19.06	19.06	19.88	18.99	109,600
November 05, 2025	19.37	19.45	19.45	19.52	19.04	86,348
November 04, 2025	19.35	19.44	19.44	19.74	19.2	85,600
November 03, 2025	19.23	19.53	19.53	19.63	18.89	119,546
October 31, 2025	18.95	19.16	19.16	19.41	18.75	136,106
October 30, 2025	18.98	18.99	18.99	19.21	18.59	86,057
October 29, 2025	19.36	19.07	19.07	19.57	18.75	188,700
October 28, 2025	19.58	19.36	19.36	19.89	19.24	82,800
October 27, 2025	19.89	19.66	19.66	20.04	19.43	101,556
October 24, 2025	19.97	19.75	19.75	20.06	19.59	71,605
October 23, 2025	19.46	19.75	19.75	19.92	19.21	76,403
October 22, 2025	19.73	19.39	19.39	19.82	19.24	100,400
October 21, 2025	20	19.71	19.71	20	19.7	74,554
October 20, 2025	19.72	20.08	20.08	20.08	19.6	101,419
October 17, 2025	19.86	19.44	19.44	20.24	19.32	127,690
October 16, 2025	21.15	19.93	19.93	21.21	19.91	152,238
October 15, 2025	21.31	20.94	20.94	21.36	20.5	106,721
October 14, 2025	20.97	21.15	21.15	21.5	20.61	189,900
October 13, 2025	19.92	21.2	21.2	21.2	19.88	238,143
October 10, 2025	20.4	19.71	19.71	21.52	19.52	465,348
October 09, 2025	20.54	20.81	20.81	21.25	20.24	271,300
October 08, 2025	20.09	20.61	20.61	20.82	20.03	200,725
October 07, 2025	19.86	19.95	19.95	20.1	19.51	208,364
October 06, 2025	19.9	19.9	19.9	20.24	19.58	107,473
October 03, 2025	20.3	19.71	19.71	20.4	19.54	169,200
October 02, 2025	20.39	20.3	20.3	20.75	19.89	193,900
October 01, 2025	20.01	20.29	20.34	20.61	19.61	123,720
September 30, 2025	20.26	20.34	20.21	21.01	20.18	197,516
September 29, 2025	19.5	20.2	20.08	20.59	19.1	234,100
September 26, 2025	19	19.43	19.43	19.46	18.94	71,645
September 25, 2025	18.78	18.86	18.86	19.13	18.72	188,600
September 24, 2025	19.41	19.01	19.01	19.42	18.88	64,400
September 23, 2025	19.34	19.25	19.25	19.67	19.13	77,900
September 22, 2025	18.9	19.22	19.22	19.41	18.7	166,400
September 19, 2025	19.78	19.02	19.02	19.78	19	229,900
September 18, 2025	19.06	19.79	19.79	19.84	18.73	105,621
September 17, 2025	19.04	19.03	19.03	19.3	18.65	110,600
September 16, 2025	19.13	19.03	19.03	19.29	18.81	107,013
September 15, 2025	18.78	19.15	19.15	19.31	18.19	107,039
September 12, 2025	19.22	18.73	18.73	19.22	18.69	75,400
September 11, 2025	19.03	19.12	19.12	19.29	18.83	61,900
September 10, 2025	18.87	19.01	19.01	19.03	18.2	51,840
September 09, 2025	19.04	18.95	18.95	19.09	18.56	67,700
September 08, 2025	19.29	19.07	19.07	19.46	18.98	91,927
September 05, 2025	19.46	19.16	19.16	19.5	18.93	98,345
September 04, 2025	18.95	19.45	19.45	19.53	18.77	82,700
September 03, 2025	18.67	18.75	18.75	19.61	18.58	87,724
September 02, 2025	18.59	18.76	18.76	18.93	18.49	107,462
August 29, 2025	19.07	18.74	18.74	19.58	18.37	115,779
August 28, 2025	18.92	18.95	18.95	19.08	18.81	88,119
August 27, 2025	19.21	18.89	18.89	19.37	18.88	107,800
August 26, 2025	18.91	19.23	19.23	19.54	18.91	89,168
August 25, 2025	18.99	18.9	18.9	19.19	18.8	73,000
August 22, 2025	18.47	19.05	19.05	19.25	18.1	145,402
August 21, 2025	18.1	18.36	18.36	18.64	18.1	118,215
August 20, 2025	18.1	18.11	18.11	18.32	17.99	115,347
August 19, 2025	17.77	18.04	18.04	18.14	17.66	99,809
August 18, 2025	17.8	17.77	17.77	17.93	17.44	86,447
August 15, 2025	17.68	17.68	17.68	17.81	17.25	129,162

Park Aerospace Corp. (PKE) NYSE