Skip to main content
National Presto Industries, Inc. (NPK)
NYSE: NPK · Real-Time Price · USD
146.54
+0.97 (0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
146.74
+0.20 (0.14%)
After-hours: Apr 28, 2026, 7:00 PM EDT

NPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026146.83147.39144.47146.54146.540.67%133,771
Apr 27, 2026143.66149.74143.20145.57145.571.68%70,997
Apr 24, 2026139.18143.45135.33143.16143.162.32%81,769
Apr 23, 2026139.20140.49137.98139.91139.911.29%74,220
Apr 22, 2026137.93139.38136.80138.13138.131.38%93,003
Apr 21, 2026139.87140.46133.65136.25136.25-2.84%76,494
Apr 20, 2026143.65144.00139.76140.23140.23-2.43%54,300
Apr 17, 2026143.00146.49142.03143.72143.722.12%72,690
Apr 16, 2026141.85141.85138.93140.73140.73-1.37%62,363
Apr 15, 2026143.75144.04141.03142.68142.68-1.22%34,659
Apr 14, 2026143.89146.26143.33144.44144.440.34%38,477
Apr 13, 2026140.08143.95140.08143.95143.952.21%55,645
Apr 10, 2026142.82143.10138.90140.84140.84-1.49%90,834
Apr 9, 2026143.04144.24140.85142.97142.97-0.40%74,536
Apr 8, 2026142.09143.76141.11143.55143.554.38%97,900
Apr 7, 2026139.81140.85134.30137.52137.52-1.78%97,670
Apr 6, 2026142.14143.60140.01140.01140.01-1.16%75,256
Apr 2, 2026140.15143.34138.60141.65141.65-0.17%52,102
Apr 1, 2026138.71144.03138.71141.89141.893.52%111,338
Mar 31, 2026134.14138.65132.78137.06137.063.46%136,096
Mar 30, 2026138.32138.32129.90132.48132.48-3.97%175,187
Mar 27, 2026134.88139.50134.03137.95137.951.12%199,184
Mar 26, 2026135.76139.94132.88136.42136.42-0.23%91,955
Mar 25, 2026135.76136.75132.88136.73136.732.77%85,420
Mar 24, 2026132.77134.55131.95133.04133.04-0.54%49,574
Mar 23, 2026132.60137.49132.60133.76133.763.17%78,034
Mar 20, 2026133.85133.92128.19129.65129.65-3.03%159,918
Mar 19, 2026132.71136.10131.86133.70133.700.26%109,480
Mar 18, 2026134.14136.42131.34133.35133.35-1.05%82,016
Mar 17, 2026139.40141.70134.49134.76134.76-3.31%118,516
Mar 16, 2026135.47139.55133.65139.38139.385.93%79,001
Mar 13, 2026133.30135.50129.77131.58131.58-0.74%55,580
Mar 12, 2026138.73139.00126.57132.56132.56-5.48%124,608
Mar 11, 2026142.31144.34139.75140.25140.25-2.58%57,966
Mar 10, 2026141.61149.86141.61143.97143.971.76%124,057
Mar 9, 2026135.67142.23132.30141.48141.482.92%149,660
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