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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	13.37	13.57	13.57	13.62	13.31	48,601
March 11, 2025	13.27	13.3	13.3	13.45	13.05	40,737
March 10, 2025	13.36	13.25	13.25	13.4	13.25	40,000
March 07, 2025	13.48	13.4	13.4	13.75	13.16	81,689
March 06, 2025	13.25	13.46	13.46	13.5	13.2	36,019
March 05, 2025	13.31	13.35	13.35	13.44	13.18	35,731
March 04, 2025	13.51	13.29	13.29	13.58	13.29	42,806
March 03, 2025	13.83	13.63	13.63	13.97	13.54	35,300
February 28, 2025	13.87	13.83	13.83	13.94	13.68	45,601
February 27, 2025	13.81	13.8	13.8	13.93	13.74	62,395
February 26, 2025	13.59	13.78	13.78	13.82	13.45	38,568
February 25, 2025	13.64	13.65	13.65	13.78	13.39	79,221
February 24, 2025	13.79	13.56	13.56	13.88	13.48	103,500
February 21, 2025	14.16	13.77	13.77	14.16	13.76	52,070
February 20, 2025	13.94	14.02	14.02	14.07	13.9	45,439
February 19, 2025	13.96	14.06	14.06	14.3	13.96	35,647
February 18, 2025	14.08	14.04	14.04	14.26	13.95	44,139
February 14, 2025	14.32	14.05	14.05	14.38	13.96	37,000
February 13, 2025	14.47	14.32	14.32	14.49	14.23	63,300
February 12, 2025	14.17	14.37	14.37	14.49	14.15	56,326
February 11, 2025	14.26	14.4	14.4	14.49	14.26	30,727
February 10, 2025	14.38	14.34	14.34	14.53	14.23	53,558
February 07, 2025	14.75	14.34	14.34	14.75	14.29	51,940
February 06, 2025	14.77	14.78	14.78	15	14.58	37,846
February 05, 2025	14.59	14.59	14.59	14.78	14.43	52,401
February 04, 2025	14.32	14.56	14.56	14.75	14.32	62,009
February 03, 2025	14.14	14.4	14.4	14.48	14.14	44,200
January 31, 2025	14.59	14.49	14.49	14.73	14.24	54,000
January 30, 2025	14.78	14.65	14.65	14.94	14.61	41,634
January 29, 2025	15.28	14.81	14.81	15.35	14.8	55,400
January 28, 2025	14.88	15.32	15.32	15.46	14.79	90,443
January 27, 2025	14.86	14.87	14.87	14.95	14.66	66,400
January 24, 2025	14.97	14.87	14.87	14.98	14.62	51,133
January 23, 2025	14.5	14.87	14.87	14.9	14.36	78,436
January 22, 2025	14.97	14.55	14.55	14.97	14.4	57,000
January 21, 2025	14.7	14.99	14.99	15.25	14.69	81,213
January 17, 2025	14.08	14.67	14.67	14.69	14.08	92,435
January 16, 2025	14.55	14.02	14.02	14.55	13.82	51,700
January 15, 2025	14.5	14.45	14.45	14.75	13.25	127,612
January 14, 2025	13.9	14.23	14.23	14.33	13.89	80,131
January 13, 2025	13.65	13.98	13.98	14	13.65	32,932
January 10, 2025	13.87	13.78	13.78	14	13.53	50,840
January 08, 2025	14.2	14.04	14.04	14.2	13.94	39,012
January 07, 2025	14.29	14.24	14.24	14.35	14.12	46,600
January 06, 2025	14.44	14.32	14.32	14.44	14.08	53,423
January 03, 2025	14.25	14.35	14.35	14.44	14.15	22,700
January 02, 2025	14.72	14.38	14.25	14.85	14.34	28,900
December 31, 2024	14.55	14.65	14.52	14.82	14.55	41,567
December 30, 2024	14.45	14.5	14.37	14.68	14.3	33,400
December 27, 2024	14.72	14.52	14.39	14.98	14.43	42,837
December 26, 2024	14.43	14.89	14.76	14.93	14.43	41,208
December 24, 2024	14.38	14.43	14.3	14.44	14.31	17,313
December 23, 2024	14.07	14.32	14.2	14.44	14.07	60,800
December 20, 2024	13.9	14.07	13.95	14.44	13.9	244,100
December 19, 2024	14.42	14.24	14.12	14.62	14.22	46,337
December 18, 2024	15.2	14.38	14.25	15.28	14.33	67,647
December 17, 2024	15.35	15.09	14.96	15.35	14.96	51,249
December 16, 2024	14.81	15.24	15.11	15.34	14.78	54,600
December 13, 2024	14.86	14.92	14.79	14.96	14.77	18,900
December 12, 2024	15.16	14.86	14.73	15.32	14.86	48,600

Park Aerospace Corp. (PKE) NYSE