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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Park Aerospace Corp. (PKE) NYSE