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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	20.41	21.47	21.47	21.5	20.33	174,241
December 18, 2025	20.27	20.5	20.5	20.96	19.84	122,244
December 17, 2025	20.54	20.03	20.03	20.8	19.93	90,924
December 16, 2025	20.75	20.67	20.67	20.99	20.34	123,340
December 15, 2025	20.58	20.75	20.75	20.85	20.2	98,521
December 12, 2025	20.9	20.51	20.51	21.04	20.41	135,113
December 11, 2025	20	20.82	20.82	21.2	20	109,400
December 10, 2025	19.84	19.87	19.87	20.08	19.71	118,211
December 09, 2025	19.79	19.82	19.82	20.23	19.6	106,803
December 08, 2025	19.78	19.79	19.79	19.88	19.54	74,300
December 05, 2025	19.6	19.56	19.56	19.71	19.4	53,341
December 04, 2025	19.44	19.65	19.65	19.95	19.43	43,933
December 03, 2025	19.27	19.67	19.67	19.7	18.92	60,510
December 02, 2025	19.01	19.1	19.1	19.41	18.69	60,307
December 01, 2025	19.19	18.87	18.87	19.45	18.78	105,273
November 28, 2025	19.25	19.39	19.39	19.49	19.07	55,908
November 26, 2025	19.59	19.6	19.6	19.9	18.65	95,035
November 25, 2025	19.03	19.62	19.62	19.71	18.43	118,600
November 24, 2025	19.1	18.97	18.97	19.25	18.68	95,300
November 21, 2025	18.93	19.04	19.04	19.23	18.75	76,700
November 20, 2025	19.06	18.89	18.89	19.27	18.39	123,400
November 19, 2025	18.73	18.77	18.77	18.94	18.59	51,500
November 18, 2025	18.46	18.65	18.65	18.82	18.25	92,500
November 17, 2025	19.24	18.55	18.55	19.53	18.5	66,623
November 14, 2025	18.95	19.25	19.25	19.51	18.75	71,600
November 13, 2025	19.25	19.07	19.07	19.52	18.96	49,200
November 12, 2025	19.6	19.48	19.48	20.04	19.46	56,200
November 11, 2025	19.44	19.65	19.65	19.81	19.32	75,500
November 10, 2025	19.42	19.55	19.55	19.81	19.26	72,000
November 07, 2025	19.02	19.12	19.12	19.65	18.5	98,414
November 06, 2025	19.35	19.06	19.06	19.88	18.99	109,600
November 05, 2025	19.37	19.45	19.45	19.52	19.04	86,348
November 04, 2025	19.35	19.44	19.44	19.74	19.2	85,600
November 03, 2025	19.23	19.53	19.53	19.63	18.89	119,546
October 31, 2025	18.95	19.16	19.16	19.41	18.75	136,106
October 30, 2025	18.98	18.99	18.99	19.21	18.59	86,057
October 29, 2025	19.36	19.07	19.07	19.57	18.75	188,700
October 28, 2025	19.58	19.36	19.36	19.89	19.24	82,800
October 27, 2025	19.89	19.66	19.66	20.04	19.43	101,556
October 24, 2025	19.97	19.75	19.75	20.06	19.59	71,605
October 23, 2025	19.46	19.75	19.75	19.92	19.21	76,403
October 22, 2025	19.73	19.39	19.39	19.82	19.24	100,400
October 21, 2025	20	19.71	19.71	20	19.7	74,554
October 20, 2025	19.72	20.08	20.08	20.08	19.6	101,419
October 17, 2025	19.86	19.44	19.44	20.24	19.32	127,690
October 16, 2025	21.15	19.93	19.93	21.21	19.91	152,238
October 15, 2025	21.31	20.94	20.94	21.36	20.5	106,721
October 14, 2025	20.97	21.15	21.15	21.5	20.61	189,900
October 13, 2025	19.92	21.2	21.2	21.2	19.88	238,143
October 10, 2025	20.4	19.71	19.71	21.52	19.52	465,348
October 09, 2025	20.54	20.81	20.81	21.25	20.24	271,300
October 08, 2025	20.09	20.61	20.61	20.82	20.03	200,725
October 07, 2025	19.86	19.95	19.95	20.1	19.51	208,364
October 06, 2025	19.9	19.9	19.9	20.24	19.58	107,473
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

Park Aerospace Corp. (PKE) NYSE