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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	13.21	13.34	13.34	13.38	13.14	32,800
April 01, 2025	13.39	13.48	13.35	13.95	13.31	53,903
March 31, 2025	13.4	13.45	13.33	13.68	13.31	83,700
March 28, 2025	13.9	13.49	13.36	13.91	13.48	34,400
March 27, 2025	14.2	13.92	13.79	14.2	13.91	41,120
March 26, 2025	13.88	14.11	13.98	14.27	13.83	54,300
March 25, 2025	13.89	13.81	13.68	13.94	13.64	44,212
March 24, 2025	13.94	13.93	13.8	14.03	13.8	40,300
March 21, 2025	13.58	13.84	13.71	13.91	13.52	142,821
March 20, 2025	13.77	13.69	13.56	13.96	13.65	29,600
March 19, 2025	13.56	13.94	13.94	13.96	13.53	36,813
March 18, 2025	13.46	13.63	13.63	13.66	13.36	50,000
March 17, 2025	13.58	13.46	13.46	13.58	13.36	43,800
March 14, 2025	13.36	13.46	13.46	13.63	13.31	21,500
March 13, 2025	13.66	13.31	13.31	13.68	13.28	31,725
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

Park Aerospace Corp. (PKE) NYSE