Park Aerospace Corp. (PKE) NYSE

26.38

-1.24(-4.49%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	27.58	26.38	26.38	27.58	25.82	449,408
March 19, 2026	27.21	27.62	27.62	27.96	26.5	205,476
March 18, 2026	28.05	27.68	27.68	29.04	27.5	334,805
March 17, 2026	27.67	28	28	28.2	27.46	230,162
March 16, 2026	27.11	27.58	27.58	27.68	26.81	274,466
March 13, 2026	26.81	26.69	26.69	27.08	25.7	276,436
March 12, 2026	27	26.57	26.57	27.19	25.7	333,470
March 11, 2026	26.97	27.19	27.19	27.56	26.63	393,610
March 10, 2026	27.34	27.21	27.21	28.01	26.83	335,447
March 09, 2026	26.62	27.34	27.34	27.77	26.2	420,997
March 06, 2026	26.84	26.9	26.9	27.26	26.3	277,169
March 05, 2026	28.75	27.32	27.32	28.88	26.95	352,266
March 04, 2026	28.67	29.19	29.19	29.52	27.7	280,961
March 03, 2026	29.19	28.67	28.67	29.6	27.17	309,126
March 02, 2026	27.1	28.51	28.51	28.75	26.95	452,411
February 27, 2026	26.75	26.42	26.42	26.99	25.55	238,530
February 26, 2026	26.83	27.12	27.12	27.12	26.39	264,925
February 25, 2026	28.36	26.85	26.85	28.37	26.55	344,035
February 24, 2026	25.69	27.7	27.7	27.81	25.34	613,600
February 23, 2026	25.76	25.75	25.75	25.84	24.64	178,517
February 20, 2026	25.24	25.85	0	26	24.93	226,430
February 19, 2026	24.18	25.31	0	25.46	24.09	226,718
February 18, 2026	24.1	24.27	0	24.37	23.68	179,200
February 17, 2026	23.77	23.85	0	24.02	23.28	126,709
February 13, 2026	24.03	23.68	0	24.51	23.64	173,116
February 12, 2026	24.4	24.01	0	25.21	23.94	331,005
February 11, 2026	24.77	24.09	0	24.79	23.73	152,342
February 10, 2026	24.88	24.51	0	25	24.02	133,304
February 09, 2026	24.39	24.85	0	25.52	24.35	408,865
February 06, 2026	24.2	24.32	0	25	24.05	292,002
February 05, 2026	23.87	23.92	0	24.33	23.57	180,781
February 04, 2026	24.48	23.93	0	24.63	23.6	194,500
February 03, 2026	25.13	24.36	0	25.51	23.97	384,500
February 02, 2026	24.39	24.91	0	25.37	24.32	352,727
January 30, 2026	24.08	24.49	0	24.62	23.98	264,542
January 29, 2026	23.38	24.48	0	24.75	23.38	238,002
January 28, 2026	23.87	23.36	0	24	23.29	174,950
January 27, 2026	24.06	23.77	0	24.42	23.66	160,956
January 26, 2026	24.34	24.16	0	24.93	23.78	213,809
January 23, 2026	25.43	24.41	0	25.47	24.2	237,202
January 22, 2026	25.9	25.28	0	26	25.02	467,700
January 21, 2026	25.2	25.85	0	25.87	24.86	229,896
January 20, 2026	24.98	25.02	0	25.42	24.15	390,707
January 16, 2026	25.01	25.09	0	25.41	24.55	323,400
January 15, 2026	25.65	25.16	0	26.12	24.5	328,386
January 14, 2026	23.64	25.5	0	25.58	23.58	851,200
January 13, 2026	23.98	23.27	0	25.42	22.38	865,946
January 12, 2026	23.27	23.94	0	24.28	23.27	457,809
January 09, 2026	23.65	23.28	0	24.67	23.27	322,360
January 08, 2026	22.99	23.58	0	24.39	22.83	342,338
January 07, 2026	22.31	22.69	0	23	21.88	236,248
January 06, 2026	22.3	22.17	0	22.31	21.59	199,868
January 05, 2026	21.74	22.22	0	22.5	21.71	198,704
January 02, 2026	21.48	21.26	0	21.55	20.81	125,629
December 31, 2025	21.97	21.34	0	22.38	21.31	153,300
December 30, 2025	21.4	21.59	0	21.78	21.31	114,293
December 29, 2025	21.18	21.3	0	21.57	21.03	79,600
December 26, 2025	21.37	21.37	0	21.47	20.98	85,439
December 24, 2025	21.5	21.3	0	21.94	21.07	58,400
December 23, 2025	21.8	21.44	0	22.07	21.3	148,800