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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Park Aerospace Corp. (PKE) NYSE