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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	13.68	13.76	13.76	13.94	13.66	50,607
June 16, 2025	14.05	13.78	13.78	14.17	13.76	31,540
June 13, 2025	13.78	14	14	14.12	13.78	75,121
June 12, 2025	14.08	13.97	13.97	14.15	13.91	24,229
June 11, 2025	14.47	14.1	14.1	14.52	14.06	80,951
June 10, 2025	14.2	14.41	14.41	14.53	14.18	48,900
June 09, 2025	14.22	14.11	14.11	14.28	14.09	48,909
June 06, 2025	14.15	14.18	14.18	14.24	14.03	29,816
June 05, 2025	13.93	13.95	13.95	14.04	13.77	38,404
June 04, 2025	13.83	13.88	13.88	14.01	13.69	49,300
June 03, 2025	13.7	13.8	13.8	13.94	13.54	49,107
June 02, 2025	13.7	13.71	13.71	13.72	13.48	56,431
May 30, 2025	13.68	13.65	13.65	13.87	13.64	45,210
May 29, 2025	13.71	13.75	13.75	13.91	13.51	31,703
May 28, 2025	14	13.7	13.7	14.02	13.55	70,400
May 27, 2025	13.79	14.06	14.06	14.09	13.7	31,779
May 23, 2025	13.34	13.67	13.67	13.76	13.3	37,239
May 22, 2025	13.64	13.55	13.55	13.89	13.55	40,300
May 21, 2025	13.81	13.72	13.72	14.06	13.64	46,435
May 20, 2025	13.82	13.93	13.93	14.26	13.82	78,800
May 19, 2025	13.8	13.99	13.99	14.43	13.8	34,214
May 16, 2025	12.93	14.01	14.01	14.6	12.07	70,500
May 15, 2025	13.51	13.84	13.84	13.87	13.51	30,407
May 14, 2025	13.33	13.47	13.47	13.52	13.33	52,402
May 13, 2025	13.61	13.6	13.6	13.69	13.44	31,394
May 12, 2025	13.72	13.5	13.5	13.78	13.28	66,400
May 09, 2025	13.54	13.27	13.27	13.54	13.1	28,538
May 08, 2025	13.31	13.44	13.44	13.52	13.08	37,801
May 07, 2025	13.22	13.16	13.16	13.33	13.07	61,910
May 06, 2025	12.91	13.11	13.11	13.21	12.91	31,000
May 05, 2025	13.07	13.06	13.06	13.36	13.02	40,419
May 02, 2025	13.13	13.2	13.17	13.43	12.99	24,029
May 01, 2025	13.14	13.06	13.06	13.21	12.94	37,923
April 30, 2025	13.22	13.07	13.07	13.36	13.03	73,939
April 29, 2025	13.29	13.29	13.29	13.38	13.23	31,817
April 28, 2025	13.26	13.28	13.28	13.34	13.19	33,333
April 25, 2025	13.22	13.31	13.31	13.53	13.07	24,500
April 24, 2025	13.21	13.23	13.23	13.38	13.11	52,574
April 23, 2025	13.47	13.25	13.25	13.55	13.19	34,400
April 22, 2025	13.06	13.18	13.18	13.3	12.93	46,201
April 21, 2025	13.1	13.01	13.01	13.11	12.88	55,200
April 17, 2025	13.2	13.24	13.24	13.41	13.1	42,800
April 16, 2025	13.09	13.21	13.21	13.25	12.99	38,442
April 15, 2025	13.21	13.12	13.12	13.39	13.02	45,911
April 14, 2025	13.06	13.3	13.3	13.41	12.84	83,700
April 11, 2025	12.71	12.99	12.94	13	12.52	78,987
April 10, 2025	12.72	12.8	12.8	13.1	12.41	70,000
April 09, 2025	12.11	13.09	13.09	13.53	12.11	95,487
April 08, 2025	12.89	12.21	12.21	12.89	12.01	71,937
April 07, 2025	12.19	12.64	12.64	13.01	11.97	134,000
April 04, 2025	12.39	12.51	12.51	12.61	12.17	86,428
April 03, 2025	12.88	12.74	12.74	13.12	12.64	84,300

Park Aerospace Corp. (PKE) NYSE