National Presto Industries, Inc. NPK
NYSE · United States · Electronic Technology
$150.12+1.96 (+1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $150.12 | +1.32% | $146.52 | $150.63 | $146.60 | 116.03K |
| 2026-09-30 | $148.16 | +0.94% | $146.76 | $148.87 | $144.01 | 97.00K |
| 2026-09-29 | $146.78 | +0.34% | $146.15 | $148.51 | $145.55 | 104.50K |
| 2026-09-28 | $146.28 | +1.12% | $144.00 | $146.44 | $142.64 | 105.80K |
| 2026-09-25 | $144.66 | +0.39% | $144.52 | $145.45 | $142.61 | 86.80K |
| 2026-09-24 | $144.10 | -1.35% | $145.61 | $146.30 | $143.48 | 92.30K |
| 2026-09-23 | $146.07 | -3.23% | $150.02 | $151.59 | $145.39 | 113.70K |
| 2026-09-22 | $150.95 | -0.27% | $152.24 | $152.50 | $146.44 | 136.60K |
| 2026-09-21 | $151.36 | +1.87% | $149.78 | $153.18 | $147.65 | 103.30K |
| 2026-09-18 | $148.58 | -2.30% | $152.28 | $152.28 | $147.63 | 322.80K |
| 2026-09-17 | $152.08 | -0.50% | $152.53 | $153.86 | $150.10 | 96.80K |
| 2026-09-16 | $152.84 | -1.82% | $155.90 | $155.90 | $151.24 | 104.70K |
| 2026-09-15 | $155.67 | +1.53% | $153.70 | $155.87 | $150.63 | 125.80K |
| 2026-09-14 | $153.33 | -0.62% | $154.76 | $156.66 | $150.97 | 146.60K |
| 2026-09-11 | $154.28 | +4.26% | $149.74 | $154.79 | $149.35 | 90.90K |
| 2026-09-10 | $147.97 | -0.29% | $148.47 | $150.29 | $146.61 | 64.90K |
| 2026-09-09 | $148.40 | +1.28% | $146.36 | $148.56 | $143.69 | 73.40K |
| 2026-09-08 | $146.52 | -0.81% | $146.87 | $149.30 | $146.44 | 78.90K |
| 2026-09-04 | $147.72 | +2.09% | $145.08 | $148.20 | $144.09 | 108.30K |
| 2026-09-03 | $144.70 | +0.01% | $145.61 | $146.80 | $142.55 | 90.90K |
| 2026-09-02 | $144.69 | -1.53% | $148.37 | $148.37 | $144.50 | 127.10K |
| 2026-09-01 | $146.94 | -3.14% | $150.19 | $153.88 | $145.98 | 90.70K |
| 2026-08-31 | $151.71 | -0.60% | $151.40 | $155.20 | $150.01 | 101.20K |
| 2026-08-28 | $152.62 | -0.53% | $153.63 | $155.52 | $152.41 | 88.50K |
| 2026-08-27 | $153.43 | +1.51% | $150.00 | $153.44 | $146.70 | 90.30K |
| 2026-08-26 | $151.15 | -3.60% | $156.22 | $157.66 | $150.75 | 97.20K |
| 2026-08-25 | $156.80 | +1.07% | $155.86 | $158.17 | $152.57 | 95.80K |
| 2026-08-24 | $155.14 | +3.46% | $150.00 | $157.57 | $150.00 | 89.00K |
| 2026-08-21 | $149.95 | -0.50% | $151.81 | $152.35 | $149.15 | 140.30K |
| 2026-08-20 | $150.71 | +1.82% | $146.52 | $154.87 | $146.52 | 103.30K |
| 2026-08-19 | $148.01 | +0.51% | $147.28 | $148.28 | $144.89 | 84.60K |
| 2026-08-18 | $147.26 | +2.14% | $144.16 | $147.72 | $142.25 | 87.90K |
| 2026-08-17 | $144.17 | +3.08% | $142.50 | $145.63 | $140.40 | 121.50K |
| 2026-08-14 | $139.86 | +1.49% | $139.00 | $140.81 | $137.17 | 70.50K |
| 2026-08-13 | $137.80 | -1.05% | $140.04 | $140.85 | $135.72 | 85.10K |
| 2026-08-12 | $139.26 | +0.75% | $138.58 | $139.83 | $137.55 | 55.90K |
| 2026-08-11 | $138.23 | +0.53% | $138.75 | $141.87 | $138.07 | 80.30K |
| 2026-08-10 | $137.50 | -0.36% | $137.98 | $139.06 | $136.89 | 101.40K |
| 2026-08-07 | $137.99 | +0.18% | $137.10 | $138.98 | $136.44 | 81.30K |
| 2026-08-06 | $137.74 | -1.31% | $138.65 | $141.75 | $137.74 | 81.40K |
| 2026-08-05 | $139.57 | +2.58% | $135.42 | $139.76 | $133.38 | 92.10K |
| 2026-08-04 | $136.06 | +0.85% | $136.97 | $138.55 | $131.66 | 109.40K |
| 2026-08-03 | $134.91 | +11.11% | $123.33 | $137.42 | $123.26 | 224.10K |
| 2026-07-31 | $121.42 | -0.07% | $121.34 | $122.78 | $119.70 | 62.90K |
| 2026-07-30 | $121.50 | +0.03% | $121.50 | $123.50 | $120.83 | 78.20K |
| 2026-07-29 | $121.46 | -1.53% | $123.18 | $124.07 | $120.78 | 91.10K |
| 2026-07-28 | $123.35 | -1.32% | $125.93 | $127.04 | $123.05 | 156.50K |
| 2026-07-27 | $125.00 | +0.48% | $126.10 | $127.30 | $124.07 | 92.00K |
| 2026-07-24 | $124.40 | +1.98% | $123.49 | $125.00 | $123.19 | 51.70K |
| 2026-07-23 | $121.98 | -0.53% | $122.24 | $124.50 | $120.88 | 63.70K |
| 2026-07-22 | $122.63 | +0.38% | $121.91 | $123.24 | $121.55 | 48.30K |
| 2026-07-21 | $122.17 | +1.11% | $121.92 | $122.46 | $119.89 | 69.50K |
| 2026-07-20 | $120.83 | -0.51% | $121.50 | $122.76 | $120.73 | 54.00K |
| 2026-07-17 | $121.45 | -0.52% | $120.86 | $123.00 | $120.73 | 93.00K |
| 2026-07-16 | $122.08 | -0.94% | $123.24 | $125.25 | $121.60 | 125.10K |
| 2026-07-15 | $123.24 | +0.40% | $122.71 | $124.40 | $122.20 | 90.60K |
| 2026-07-14 | $122.75 | -0.20% | $122.63 | $123.99 | $120.97 | 91.90K |
| 2026-07-13 | $123.00 | -1.36% | $124.84 | $125.57 | $122.80 | 56.00K |
| 2026-07-10 | $124.69 | -0.23% | $125.00 | $125.42 | $124.27 | 122.00K |
| 2026-07-09 | $124.98 | +1.38% | $123.35 | $125.01 | $123.11 | 72.60K |
| 2026-07-08 | $123.28 | -0.76% | $123.00 | $126.70 | $122.94 | 118.80K |
| 2026-07-07 | $124.23 | -0.22% | $125.00 | $125.15 | $122.00 | 55.50K |
| 2026-07-06 | $124.50 | +1.05% | $124.38 | $125.02 | $122.84 | 45.70K |
| 2026-07-02 | $123.21 | -0.12% | $123.96 | $127.75 | $121.57 | 93.20K |
| 2026-07-01 | $123.36 | -1.30% | $125.62 | $126.41 | $122.88 | 93.20K |
| 2026-06-30 | $124.99 | +0.68% | $125.20 | $125.51 | $123.10 | 92.10K |
| 2026-06-29 | $124.14 | -0.69% | $125.00 | $125.26 | $122.36 | 124.20K |
| 2026-06-26 | $125.00 | +1.03% | $123.15 | $125.53 | $122.45 | 238.90K |
| 2026-06-25 | $123.72 | -1.80% | $127.39 | $127.83 | $122.60 | 89.70K |
| 2026-06-24 | $125.99 | -0.70% | $127.42 | $129.32 | $125.97 | 81.20K |
| 2026-06-23 | $126.88 | -0.94% | $126.83 | $127.69 | $123.64 | 120.20K |
| 2026-06-22 | $128.09 | -2.84% | $130.72 | $131.51 | $127.60 | 98.90K |
| 2026-06-18 | $131.84 | +1.83% | $130.24 | $131.89 | $128.78 | 240.30K |
| 2026-06-17 | $129.47 | +1.09% | $128.09 | $130.30 | $127.66 | 91.60K |
| 2026-06-16 | $128.08 | -0.02% | $129.17 | $133.37 | $126.99 | 136.00K |
| 2026-06-15 | $128.11 | -1.33% | $130.13 | $130.13 | $124.66 | 97.50K |
| 2026-06-12 | $129.84 | -0.12% | $131.27 | $131.27 | $127.89 | 124.90K |
| 2026-06-11 | $129.99 | +0.74% | $130.11 | $132.74 | $129.17 | 165.10K |
| 2026-06-10 | $129.04 | -1.51% | $132.00 | $132.51 | $128.96 | 156.10K |
| 2026-06-09 | $131.02 | +0.74% | $130.92 | $133.25 | $127.06 | 122.50K |
| 2026-06-08 | $130.06 | -1.92% | $133.48 | $135.24 | $128.59 | 218.40K |
| 2026-06-05 | $132.61 | +1.20% | $131.33 | $134.98 | $130.52 | 291.30K |
| 2026-06-04 | $131.04 | +2.10% | $130.03 | $132.27 | $127.56 | 142.90K |
| 2026-06-03 | $128.34 | -0.01% | $127.95 | $130.20 | $126.65 | 195.00K |
| 2026-06-02 | $128.35 | +0.40% | $127.32 | $129.85 | $126.16 | 167.70K |
| 2026-06-01 | $127.84 | +1.00% | $124.72 | $129.72 | $124.72 | 149.70K |
| 2026-05-29 | $126.57 | -4.11% | $130.93 | $131.61 | $125.66 | 240.90K |
| 2026-05-28 | $132.00 | +1.03% | $131.93 | $133.30 | $129.29 | 148.30K |
| 2026-05-27 | $130.65 | -2.80% | $135.92 | $139.32 | $128.86 | 140.70K |
| 2026-05-26 | $134.41 | +2.12% | $133.72 | $136.39 | $130.70 | 110.80K |