Skip to main content
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
100.94
+5.68 (5.96%)
At close: Dec 5, 2025, 4:00 PM EST
101.00
+0.06 (0.06%)
After-hours: Dec 5, 2025, 7:00 PM EST

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.00104.2096.91100.94100.945.96%87,609
Dec 4, 202594.4595.2894.2595.2695.260.75%27,623
Dec 3, 202593.0194.7592.4294.5594.552.40%36,295
Dec 2, 202592.4993.4991.6092.3392.330.81%30,435
Dec 1, 202592.8394.0191.2891.5991.59-2.41%46,289
Nov 28, 202594.1694.2992.7493.8593.850.13%30,514
Nov 26, 202593.6695.0093.5093.7393.73-0.77%95,778
Nov 25, 202595.0695.1393.2294.4694.460.43%58,359
Nov 24, 202595.0095.5393.6194.0694.06-0.89%87,587
Nov 21, 202593.5195.5293.2994.9094.901.61%51,537
Nov 20, 202595.8696.5292.8993.4093.40-0.98%91,912
Nov 19, 202593.4195.1693.0594.3294.320.97%75,612
Nov 18, 202593.1994.5292.8993.4193.41-0.80%64,445
Nov 17, 202595.0095.9893.7894.1694.16-0.72%62,432
Nov 14, 202593.4696.0693.0094.8494.840.79%42,513
Nov 13, 202595.4595.4593.7994.1094.10-1.86%46,383
Nov 12, 202598.26100.2195.7795.8895.88-3.25%41,841
Nov 11, 202599.48101.7797.9199.1099.10-0.06%64,772
Nov 10, 2025107.63110.5698.5999.1699.16-7.90%89,191
Nov 7, 2025107.05108.00105.37107.67107.670.59%55,251
Nov 6, 2025107.29110.88106.52107.04107.04-0.76%87,270
Nov 5, 2025108.64109.43107.09107.86107.86-0.98%78,347
Nov 4, 2025109.10110.49108.27108.93108.93-0.59%72,855
Nov 3, 2025107.54109.58105.81109.58109.582.44%48,630
Oct 31, 2025105.50108.00103.43106.97106.971.36%53,112
Oct 30, 2025107.01107.68103.73105.53105.53-1.35%101,247
Oct 29, 2025110.00111.09105.69106.97106.97-2.71%181,542
Oct 28, 2025108.49111.19107.59109.95109.950.98%65,442
Oct 27, 2025114.47114.47103.21108.88108.88-4.63%211,451
Oct 24, 2025114.38114.38112.80114.16114.161.01%60,495
Oct 23, 2025110.28113.20109.77113.02113.022.08%73,987
Oct 22, 2025111.30112.59109.93110.72110.72-0.50%52,699
Oct 21, 2025111.18112.12110.70111.28111.280.58%29,278
Oct 20, 2025108.46111.17103.02110.64110.642.45%50,813
Oct 17, 2025108.90110.49106.30107.99107.99-1.60%56,958
Oct 16, 2025110.50111.97109.10109.75109.75-1.01%69,511
Oct 15, 2025111.63113.72110.63110.87110.870.11%93,247
Oct 14, 2025109.44111.61109.03110.75110.750.81%87,186
Oct 13, 2025112.04113.33109.69109.86109.86-1.41%81,815
Oct 10, 2025111.77114.60110.45111.43111.43-0.85%127,918
Oct 9, 2025114.44115.98112.15112.38112.38-2.34%37,071
Oct 8, 2025117.12117.12114.05115.07115.07-0.80%38,864
Oct 7, 2025120.00120.49115.54116.00116.00-2.88%61,248
Oct 6, 2025117.47119.59117.47119.44119.441.65%47,492
Oct 3, 2025115.45118.35115.45117.50117.501.86%41,115
Oct 2, 2025114.24115.64113.20115.36115.361.20%69,107
Oct 1, 2025110.94114.31110.15113.99113.991.64%119,705
Sep 30, 2025109.34112.56109.34112.15112.152.20%71,525
Sep 29, 2025112.95113.45109.27109.74109.74-2.57%60,421
Sep 26, 2025111.24113.01109.22112.63112.631.25%60,641
Sep 25, 2025111.29111.29109.98111.24111.24-0.33%46,938
Sep 24, 2025115.40115.99110.82111.61111.61-3.03%40,811
Sep 23, 2025115.19115.29114.05115.10115.101.04%37,290
Sep 22, 2025112.90114.27110.87113.92113.920.90%29,804
Sep 19, 2025115.62115.62112.49112.90112.90-2.20%132,775
Sep 18, 2025113.59116.08113.49115.44115.440.88%43,375
Sep 17, 2025116.26117.00113.72114.43114.43-1.72%41,477
Sep 16, 2025114.75117.46114.18116.43116.431.74%40,731
Sep 15, 2025112.39114.67108.75114.44114.442.07%40,994
Sep 12, 2025113.87113.87111.38112.12112.12-1.01%32,230
Sep 11, 2025109.58113.30109.17113.26113.263.25%64,681
Sep 10, 2025108.54109.94108.54109.69109.690.80%49,435
Sep 9, 2025108.50109.22108.26108.82108.82-0.38%24,350
Sep 8, 2025109.35111.15108.61109.24109.24-0.14%58,352
Sep 5, 2025109.32109.60106.48109.39109.390.57%35,313
Sep 4, 2025106.89108.85104.33108.77108.772.51%26,087
Sep 3, 2025104.31106.40103.39106.11106.111.05%64,509
Sep 2, 2025103.42105.44100.38105.01105.010.18%40,610
Aug 29, 2025106.41107.89104.71104.82104.82-1.61%44,449
Aug 28, 2025107.50108.60106.14106.54106.54-0.62%43,146
Aug 27, 2025107.12108.17106.58107.21107.210.42%53,942
Aug 26, 2025107.11108.61104.67106.76106.76-0.54%49,254
Aug 25, 2025109.19109.95107.00107.34107.34-2.32%44,258
Aug 22, 2025105.99110.40103.66109.89109.894.57%51,207
Aug 21, 2025103.50105.44102.71105.09105.091.31%31,289
Aug 20, 2025104.26104.49103.02103.73103.73-0.52%31,670
Aug 19, 2025102.70104.56101.72104.27104.270.87%35,872
Aug 18, 2025101.51103.98100.59103.37103.371.66%33,065
Aug 15, 2025103.88104.77101.64101.68101.68-2.02%75,451
Aug 14, 2025104.43105.91102.83103.78103.78-1.25%38,187
Aug 13, 2025103.94105.60101.96105.09105.092.25%55,376
Aug 12, 2025100.87103.03100.87102.78102.783.15%49,494
Aug 11, 2025100.00101.2398.3099.6499.64-56,526
Aug 8, 2025100.00100.7497.6699.6499.64-0.06%64,911
Aug 7, 2025100.00101.7998.9899.7099.70-0.30%44,185
Aug 6, 202598.67100.9998.67100.00100.000.92%47,320
Aug 5, 202597.8999.7197.4699.0999.092.12%49,799
Aug 4, 202595.1697.8395.1697.0397.031.75%36,606
Aug 1, 202596.4096.4094.7195.3695.36-1.13%62,995
Jul 31, 202597.7497.7495.2896.4596.45-0.94%59,105
Jul 30, 202597.8199.7396.5697.3797.370.65%64,302
Jul 29, 202596.8999.2296.0896.7496.740.01%85,756
Jul 28, 2025105.06105.0696.6796.7396.73-7.89%91,275
Jul 25, 2025105.92105.92102.96105.02105.020.25%59,472
Jul 24, 2025105.44107.84104.74104.76104.76-1.05%48,037
Jul 23, 2025106.73106.87105.00105.87105.870.15%43,770
Jul 22, 2025105.06106.79103.00105.71105.710.44%85,379
Jul 21, 2025108.30109.54105.24105.25105.25-3.11%47,106
Jul 18, 2025110.61110.61107.71108.63108.63-1.46%50,976
Jul 17, 2025108.59110.83108.25110.24110.242.17%64,411