Skip to main content
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
138.44
+0.97 (0.71%)
Mar 9, 2026, 1:51 PM EDT - Market open

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026135.67139.53132.30139.49-1.48%97,941
Mar 6, 2026134.00138.75133.47137.46136.461.45%96,847
Mar 5, 2026139.66142.05133.82135.49134.50-4.42%107,651
Mar 4, 2026136.41142.39135.01141.75140.723.54%76,870
Mar 3, 2026133.23139.15131.56136.90135.901.78%118,586
Mar 2, 2026132.00137.30131.50134.50133.521.94%127,485
Feb 27, 2026132.73134.07131.61131.94130.98-1.19%58,250
Feb 26, 2026129.50134.38129.50133.53132.562.77%52,086
Feb 25, 2026129.02130.52124.14129.93128.980.82%52,629
Feb 24, 2026127.37129.68126.20128.87127.931.19%56,916
Feb 23, 2026126.56130.52125.34127.36126.430.28%70,663
Feb 20, 2026127.70129.07123.99127.00126.08-0.04%165,041
Feb 19, 2026125.41127.74123.45127.05126.130.79%112,403
Feb 18, 2026126.40128.08123.99126.06125.140.10%95,745
Feb 17, 2026125.86127.54123.84125.93125.011.17%56,230
Feb 13, 2026121.36125.22121.36124.47123.562.55%82,570
Feb 12, 2026122.23122.79120.50121.38120.500.06%28,365
Feb 11, 2026127.40128.36119.22121.31120.43-3.86%73,014
Feb 10, 2026128.85130.62126.06126.18125.26-2.32%87,382
Feb 9, 2026129.76131.18127.78129.18128.24-1.07%73,787
Feb 6, 2026135.58136.09130.55130.58129.63-2.43%87,654
Feb 5, 2026134.17137.00133.32133.83132.86-0.82%91,770
Feb 4, 2026135.70137.78133.31134.94133.96-0.32%112,607
Feb 3, 2026131.90135.96131.41135.37134.392.59%79,864
Feb 2, 2026127.40133.09126.24131.95130.993.57%111,253
Jan 30, 2026124.70127.79123.67127.40126.471.64%87,788
Jan 29, 2026122.20125.88122.20125.35124.442.65%91,654
Jan 28, 2026125.23125.90121.54122.11121.22-2.11%88,671
Jan 27, 2026120.83125.04120.49124.74123.832.51%66,011
Jan 26, 2026121.20122.10119.66121.69120.801.06%35,314
Jan 23, 2026122.80123.45119.88120.41119.53-1.55%74,888
Jan 22, 2026121.49123.75119.07122.31121.420.58%104,030
Jan 21, 2026118.00121.63117.90121.61120.732.80%66,751
Jan 20, 2026118.16119.59117.80118.30117.44-1.10%38,219
Jan 16, 2026119.21120.63117.53119.62118.750.37%90,629
Jan 15, 2026120.10121.14118.25119.18118.31-0.01%175,806
Jan 14, 2026117.64119.46116.78119.19118.321.33%87,972
Jan 13, 2026118.96118.96116.90117.63116.77-0.53%85,802
Jan 12, 2026117.90120.40117.90118.26117.400.54%55,252
Jan 9, 2026117.00118.18115.00117.62116.760.38%58,768
Jan 8, 2026114.10118.23113.04117.17116.323.05%66,393
Jan 7, 2026111.42114.76109.57113.70112.872.67%82,154
Jan 6, 2026109.52110.74107.45110.74109.930.45%56,038
Jan 5, 2026107.01112.47107.01110.24109.443.03%70,236
Jan 2, 2026106.31109.89104.83107.00106.220.22%92,987
Dec 31, 2025106.80109.02105.40106.76105.98-0.04%63,997
Dec 30, 2025111.55111.62106.59106.80106.02-1.06%58,539
Dec 29, 2025108.89108.89107.11107.94107.15-0.47%53,342
Dec 26, 2025109.28109.58107.99108.45107.66-1.19%22,444
Dec 24, 2025108.87110.31108.87109.76108.960.94%31,650
Dec 23, 2025108.00109.60107.51108.74107.950.64%41,104
Dec 22, 2025106.33109.83105.48108.05107.262.50%32,699
Dec 19, 2025105.21106.49104.18105.41104.64-0.02%215,861
Dec 18, 2025105.82106.83104.85105.43104.660.84%102,865
Dec 17, 2025104.78106.69104.33104.55103.79-0.31%52,628
Dec 16, 2025104.03105.51102.48104.88104.12-0.05%75,245
Dec 15, 2025103.35105.81102.83104.93104.171.78%71,762
Dec 12, 2025105.29105.72102.92103.09102.34-2.20%86,473
Dec 11, 2025104.03107.40103.92105.41104.642.26%43,956
Dec 10, 202599.96104.3099.96103.08102.332.06%65,354
Dec 9, 202599.50103.0098.00101.00100.272.05%47,320
Dec 8, 2025101.44101.4497.4098.9798.25-1.95%67,026
Dec 5, 202597.00104.2096.91100.94100.215.96%87,612
Dec 4, 202594.4595.2894.2595.2694.570.75%27,623
Dec 3, 202593.0194.7592.4294.5593.862.40%36,295
Dec 2, 202592.4993.4991.6092.3391.660.81%30,435
Dec 1, 202592.8394.0191.2891.5990.92-2.41%46,289
Nov 28, 202594.1694.2992.7493.8593.170.13%30,514
Nov 26, 202593.6695.0093.5093.7393.05-0.77%95,778
Nov 25, 202595.0695.1393.2294.4693.770.43%58,359
Nov 24, 202595.0095.5393.6194.0693.38-0.89%87,587
Nov 21, 202593.5195.5293.2994.9094.211.61%51,537
Nov 20, 202595.8696.5292.8993.4092.72-0.98%91,912
Nov 19, 202593.4195.1693.0594.3293.630.97%75,612
Nov 18, 202593.1994.5292.8993.4192.73-0.80%64,445
Nov 17, 202595.0095.9893.7894.1693.48-0.72%62,432
Nov 14, 202593.4696.0693.0094.8494.150.79%42,513
Nov 13, 202595.4595.4593.7994.1093.42-1.86%46,383
Nov 12, 202598.26100.2195.7795.8895.18-3.25%41,841
Nov 11, 202599.48101.7797.9199.1098.38-0.06%64,772
Nov 10, 2025107.63110.5698.5999.1698.44-7.90%89,191
Nov 7, 2025107.05108.00105.37107.67106.890.59%55,251
Nov 6, 2025107.29110.88106.52107.04106.26-0.76%87,270
Nov 5, 2025108.64109.43107.09107.86107.08-0.98%78,347
Nov 4, 2025109.10110.49108.27108.93108.14-0.59%72,855
Nov 3, 2025107.54109.58105.81109.58108.782.44%48,630
Oct 31, 2025105.50108.00103.43106.97106.191.36%53,112
Oct 30, 2025107.01107.68103.73105.53104.76-1.35%101,247
Oct 29, 2025110.00111.09105.69106.97106.19-2.71%181,542
Oct 28, 2025108.49111.19107.59109.95109.150.98%65,442
Oct 27, 2025114.47114.47103.21108.88108.09-4.63%211,451
Oct 24, 2025114.38114.38112.80114.16113.331.01%60,495
Oct 23, 2025110.28113.20109.77113.02112.202.08%73,987
Oct 22, 2025111.30112.59109.93110.72109.91-0.50%52,699
Oct 21, 2025111.18112.12110.70111.28110.470.58%29,278
Oct 20, 2025108.46111.17103.02110.64109.842.45%50,813
Oct 17, 2025108.90110.49106.30107.99107.20-1.60%56,958
Oct 16, 2025110.50111.97109.10109.75108.95-1.01%69,511
Oct 15, 2025111.63113.72110.63110.87110.060.11%93,247
Oct 14, 2025109.44111.61109.03110.75109.940.81%87,186