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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	18.18	17.62	17.62	18.33	17.61	93,343
August 13, 2025	18.65	18.17	18.17	18.86	17.79	205,000
August 12, 2025	18	18.46	18.46	18.48	17.86	142,936
August 11, 2025	17.49	17.94	17.94	18	17.41	127,800
August 08, 2025	17.79	17.48	17.48	17.85	17.42	84,500
August 07, 2025	18.07	17.63	17.63	18.28	17.57	151,659
August 06, 2025	18.24	18.01	18.01	18.24	17.93	89,032
August 05, 2025	18.29	18.18	18.18	18.4	17.74	111,873
August 04, 2025	17.9	18.14	18.14	18.36	17.88	143,400
August 01, 2025	17.73	17.87	17.87	18.1	17.54	154,738
July 31, 2025	18.29	18.02	18.02	18.5	17.88	272,280
July 30, 2025	17.84	18.22	18.22	18.86	17.8	341,424
July 29, 2025	17.83	17.64	17.64	18	17.59	225,253
July 28, 2025	17.63	17.83	17.83	18.18	17.45	133,100
July 25, 2025	17.7	17.61	17.61	17.79	17.39	197,592
July 24, 2025	19.2	17.8	17.8	19.3	17.61	254,816
July 23, 2025	20.33	19.19	19.19	20.36	18.81	449,238
July 22, 2025	19.87	20.29	20.29	20.72	19.8	486,400
July 21, 2025	20.02	19.88	19.88	20.1	19.51	347,400
July 18, 2025	17.8	19.61	19.61	19.72	17.77	333,343
July 17, 2025	17.5	17.73	17.73	17.94	17.07	143,900
July 16, 2025	15.72	17.31	17.31	17.71	15.42	485,491
July 15, 2025	16	15.52	15.52	16.12	15.42	146,200
July 14, 2025	15.23	15.9	15.9	15.96	15.23	106,100
July 11, 2025	15.33	15.29	15.29	15.43	15	64,600
July 10, 2025	15.47	15.33	15.33	15.58	15.29	35,538
July 09, 2025	15.31	15.43	15.43	15.45	15.14	37,916
July 08, 2025	15.07	15.27	15.27	15.41	14.96	76,988
July 07, 2025	15.38	15.01	15.01	15.39	14.99	89,733
July 03, 2025	15	15.38	15.38	15.49	15	90,000
July 02, 2025	14.66	14.91	14.91	15	14.34	87,100
July 01, 2025	14.62	14.59	14.59	14.76	14.38	80,926
June 30, 2025	14.68	14.77	14.77	14.92	14.54	127,057
June 27, 2025	14.11	14.67	14.67	14.72	14.08	154,439
June 26, 2025	13.88	14.05	14.05	14.06	13.85	64,300
June 25, 2025	13.88	13.8	13.8	13.99	13.78	23,902
June 24, 2025	13.93	13.92	13.92	14.04	13.69	41,000
June 23, 2025	13.59	13.91	13.91	14	13.59	60,900
June 20, 2025	13.64	13.58	13.58	13.71	13.53	62,000
June 18, 2025	13.71	13.64	13.64	13.83	13.57	20,743

Park Aerospace Corp. (PKE) NYSE