Park Aerospace Corp. PKE
NYSE · United States · Electronic Technology
$29.67+0.11 (+0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $29.67 | -0.07% | $29.54 | $29.71 | $29.02 | 42.41K |
| 2026-09-30 | $29.69 | +0.30% | $29.83 | $29.86 | $29.16 | 232.30K |
| 2026-09-29 | $29.60 | -0.60% | $29.70 | $29.96 | $29.35 | 179.50K |
| 2026-09-28 | $29.78 | -1.10% | $30.13 | $30.28 | $29.49 | 251.20K |
| 2026-09-25 | $30.11 | +1.52% | $29.85 | $30.23 | $29.35 | 228.50K |
| 2026-09-24 | $29.66 | +0.37% | $29.18 | $30.01 | $28.94 | 150.70K |
| 2026-09-23 | $29.55 | -1.30% | $29.18 | $29.62 | $29.00 | 191.30K |
| 2026-09-22 | $29.94 | -1.19% | $30.69 | $30.69 | $29.59 | 192.80K |
| 2026-09-21 | $30.30 | -0.13% | $30.69 | $30.95 | $30.21 | 173.20K |
| 2026-09-18 | $30.34 | -0.49% | $30.76 | $30.83 | $30.03 | 825.70K |
| 2026-09-17 | $30.49 | -2.62% | $32.00 | $32.00 | $30.18 | 321.60K |
| 2026-09-16 | $31.31 | +1.29% | $31.16 | $31.57 | $30.85 | 198.30K |
| 2026-09-15 | $30.91 | +0.65% | $30.98 | $31.10 | $29.80 | 247.40K |
| 2026-09-14 | $30.71 | -3.31% | $31.22 | $31.33 | $30.61 | 194.50K |
| 2026-09-11 | $31.76 | +3.42% | $30.71 | $32.11 | $30.47 | 304.60K |
| 2026-09-10 | $30.71 | -2.45% | $30.99 | $31.76 | $30.52 | 242.00K |
| 2026-09-09 | $31.48 | -2.33% | $32.00 | $32.23 | $31.26 | 239.80K |
| 2026-09-08 | $32.23 | +3.04% | $31.15 | $32.69 | $31.00 | 390.20K |
| 2026-09-04 | $31.28 | +1.56% | $30.82 | $31.33 | $30.51 | 206.80K |
| 2026-09-03 | $30.80 | -1.63% | $31.61 | $31.78 | $30.46 | 335.10K |
| 2026-09-02 | $31.31 | -1.20% | $32.04 | $32.72 | $31.23 | 245.30K |
| 2026-09-01 | $31.69 | -2.61% | $32.05 | $32.45 | $31.39 | 194.00K |
| 2026-08-31 | $32.54 | +0.37% | $32.42 | $33.01 | $31.63 | 269.90K |
| 2026-08-28 | $32.42 | -0.58% | $32.64 | $33.22 | $32.12 | 160.10K |
| 2026-08-27 | $32.61 | -0.64% | $32.81 | $33.02 | $32.43 | 139.80K |
| 2026-08-26 | $32.82 | +0.92% | $32.73 | $33.21 | $32.35 | 201.80K |
| 2026-08-25 | $32.52 | -1.51% | $33.82 | $34.00 | $32.17 | 175.60K |
| 2026-08-24 | $33.02 | -2.54% | $33.80 | $33.92 | $32.81 | 154.10K |
| 2026-08-21 | $33.88 | -0.06% | $34.37 | $34.77 | $33.36 | 243.10K |
| 2026-08-20 | $33.90 | -4.59% | $35.36 | $35.40 | $33.66 | 182.10K |
| 2026-08-19 | $35.53 | -3.71% | $36.93 | $36.93 | $35.43 | 189.90K |
| 2026-08-18 | $36.90 | -1.57% | $36.81 | $37.16 | $35.78 | 177.30K |
| 2026-08-17 | $37.49 | -1.86% | $38.23 | $38.23 | $36.90 | 201.00K |
| 2026-08-14 | $38.20 | +2.47% | $37.70 | $39.64 | $37.54 | 214.80K |
| 2026-08-13 | $37.28 | -2.08% | $38.15 | $38.15 | $36.72 | 278.90K |
| 2026-08-12 | $38.07 | +1.60% | $38.16 | $39.29 | $37.26 | 331.80K |
| 2026-08-11 | $37.47 | +1.71% | $37.01 | $37.60 | $36.64 | 188.40K |
| 2026-08-10 | $36.84 | -2.20% | $37.72 | $37.79 | $36.62 | 245.40K |
| 2026-08-07 | $37.67 | +1.18% | $37.59 | $38.07 | $36.42 | 207.20K |
| 2026-08-06 | $37.23 | -1.48% | $37.75 | $39.19 | $37.05 | 239.60K |
| 2026-08-05 | $37.79 | +1.78% | $37.30 | $38.07 | $37.05 | 212.20K |
| 2026-08-04 | $37.13 | +4.33% | $36.50 | $37.54 | $35.97 | 242.70K |
| 2026-08-03 | $35.59 | +4.99% | $34.27 | $35.64 | $34.00 | 287.30K |
| 2026-07-31 | $33.90 | +1.04% | $34.16 | $34.45 | $33.20 | 265.20K |
| 2026-07-30 | $33.55 | +1.39% | $33.77 | $34.47 | $33.48 | 249.90K |
| 2026-07-29 | $33.09 | -3.70% | $33.84 | $34.35 | $32.13 | 371.80K |
| 2026-07-28 | $34.36 | -4.77% | $35.54 | $35.54 | $33.92 | 292.00K |
| 2026-07-27 | $36.08 | +5.37% | $34.91 | $36.25 | $34.91 | 293.30K |
| 2026-07-24 | $34.24 | -0.17% | $34.68 | $34.68 | $33.76 | 250.90K |
| 2026-07-23 | $34.30 | +2.42% | $33.40 | $35.23 | $33.40 | 321.90K |
| 2026-07-22 | $33.49 | -4.48% | $33.80 | $35.04 | $33.00 | 279.10K |
| 2026-07-21 | $35.06 | +7.35% | $36.66 | $39.69 | $34.47 | 1.12M |
| 2026-07-20 | $32.66 | +0.68% | $32.17 | $33.24 | $31.82 | 295.20K |
| 2026-07-17 | $32.44 | +0.31% | $31.56 | $33.35 | $31.33 | 237.20K |
| 2026-07-16 | $32.34 | -3.64% | $32.89 | $33.00 | $31.33 | 305.40K |
| 2026-07-15 | $33.56 | +0.12% | $33.74 | $34.11 | $32.86 | 181.00K |
| 2026-07-14 | $33.52 | +0.33% | $33.82 | $34.78 | $33.41 | 208.60K |
| 2026-07-13 | $33.41 | -0.71% | $34.59 | $35.88 | $33.36 | 238.90K |
| 2026-07-10 | $33.65 | -7.48% | $35.82 | $37.21 | $33.12 | 335.30K |
| 2026-07-09 | $36.37 | +0.17% | $36.68 | $37.01 | $36.04 | 145.40K |
| 2026-07-08 | $36.31 | -1.65% | $36.09 | $36.95 | $34.39 | 222.30K |
| 2026-07-07 | $36.92 | -2.12% | $37.41 | $37.82 | $36.06 | 268.30K |
| 2026-07-06 | $37.72 | -0.29% | $38.00 | $38.83 | $37.52 | 218.60K |
| 2026-07-02 | $37.83 | -1.05% | $38.75 | $39.86 | $37.01 | 274.40K |
| 2026-07-01 | $38.23 | +0.18% | $38.10 | $39.55 | $37.41 | 403.30K |
| 2026-06-30 | $38.16 | +1.71% | $37.47 | $38.52 | $37.32 | 420.00K |
| 2026-06-29 | $37.52 | +10.74% | $34.00 | $37.61 | $33.77 | 533.90K |
| 2026-06-26 | $33.88 | +6.01% | $31.87 | $33.94 | $31.87 | 865.40K |
| 2026-06-25 | $31.96 | +0.69% | $31.93 | $32.79 | $31.46 | 278.10K |
| 2026-06-24 | $31.74 | -2.16% | $32.59 | $32.86 | $31.58 | 326.90K |
| 2026-06-23 | $32.44 | -2.58% | $32.62 | $33.51 | $31.93 | 323.50K |
| 2026-06-22 | $33.30 | +2.34% | $32.35 | $33.51 | $31.82 | 357.40K |
| 2026-06-18 | $32.54 | +2.04% | $32.42 | $32.66 | $30.83 | 2.11M |
| 2026-06-17 | $31.89 | -0.56% | $32.07 | $33.13 | $31.89 | 314.60K |
| 2026-06-16 | $32.07 | -5.59% | $34.03 | $35.28 | $31.86 | 374.80K |
| 2026-06-15 | $33.97 | -4.74% | $35.83 | $36.39 | $33.81 | 359.50K |
| 2026-06-12 | $35.66 | -0.70% | $36.14 | $36.67 | $35.51 | 232.00K |
| 2026-06-11 | $35.91 | +6.91% | $34.27 | $36.16 | $34.27 | 256.20K |
| 2026-06-10 | $33.59 | -2.35% | $34.43 | $35.24 | $33.47 | 243.10K |
| 2026-06-09 | $34.40 | +7.84% | $33.38 | $34.75 | $32.89 | 554.20K |
| 2026-06-08 | $31.90 | -1.85% | $33.17 | $33.17 | $31.87 | 415.20K |
| 2026-06-05 | $32.50 | -1.28% | $32.69 | $33.03 | $31.46 | 203.30K |
| 2026-06-04 | $32.92 | -0.33% | $33.00 | $34.87 | $32.52 | 358.00K |
| 2026-06-03 | $33.03 | -0.42% | $32.96 | $33.26 | $32.00 | 251.00K |
| 2026-06-02 | $33.17 | -0.63% | $33.24 | $34.49 | $32.67 | 246.50K |
| 2026-06-01 | $33.38 | +4.74% | $31.60 | $33.47 | $31.55 | 378.80K |
| 2026-05-29 | $31.87 | -12.47% | $35.86 | $36.68 | $30.10 | 952.20K |
| 2026-05-28 | $36.41 | +2.36% | $35.81 | $38.20 | $35.48 | 338.30K |
| 2026-05-27 | $35.57 | -2.31% | $36.73 | $37.05 | $35.56 | 180.50K |
| 2026-05-26 | $36.41 | +5.23% | $35.84 | $36.87 | $35.70 | 231.40K |