NPK International Inc. (NPKI)
NYSE: NPKI · Real-Time Price · USD
13.88
+0.32 (2.36%)
At close: Mar 9, 2026, 4:00 PM EDT
13.88
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
NPK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.36 | 13.67 | 13.13 | 13.89 | - | 2.43% | 305,236 |
| Mar 6, 2026 | 13.48 | 13.73 | 13.19 | 13.56 | 13.56 | -1.88% | 819,235 |
| Mar 5, 2026 | 13.96 | 13.96 | 13.45 | 13.82 | 13.82 | -1.78% | 849,131 |
| Mar 4, 2026 | 13.96 | 14.33 | 13.69 | 14.07 | 14.07 | 2.78% | 1,292,311 |
| Mar 3, 2026 | 13.60 | 13.90 | 13.17 | 13.69 | 13.69 | -2.70% | 1,005,636 |
| Mar 2, 2026 | 14.40 | 14.52 | 13.90 | 14.07 | 14.07 | -2.49% | 1,097,449 |
| Feb 27, 2026 | 14.89 | 14.89 | 13.41 | 14.43 | 14.43 | -3.09% | 2,198,021 |
| Feb 26, 2026 | 15.25 | 15.96 | 14.43 | 14.89 | 14.89 | 4.13% | 1,841,038 |
| Feb 25, 2026 | 14.59 | 14.59 | 14.09 | 14.30 | 14.30 | -1.17% | 656,152 |
| Feb 24, 2026 | 14.46 | 14.58 | 14.18 | 14.47 | 14.47 | 0.56% | 442,659 |
| Feb 23, 2026 | 14.55 | 14.55 | 14.03 | 14.39 | 14.39 | -1.30% | 526,151 |
| Feb 20, 2026 | 14.53 | 14.81 | 14.38 | 14.58 | 14.58 | -0.27% | 583,137 |
| Feb 19, 2026 | 14.51 | 14.73 | 14.29 | 14.62 | 14.62 | 0.27% | 540,928 |
| Feb 18, 2026 | 14.60 | 14.90 | 14.47 | 14.58 | 14.58 | 0.41% | 514,253 |
| Feb 17, 2026 | 14.47 | 14.74 | 14.13 | 14.52 | 14.52 | 0.55% | 688,872 |
| Feb 13, 2026 | 13.88 | 14.49 | 13.65 | 14.44 | 14.44 | 3.51% | 871,045 |
| Feb 12, 2026 | 14.75 | 15.05 | 13.89 | 13.95 | 13.95 | -4.65% | 675,346 |
| Feb 11, 2026 | 14.50 | 14.69 | 14.23 | 14.63 | 14.63 | 2.81% | 569,712 |
| Feb 10, 2026 | 14.22 | 14.33 | 14.01 | 14.23 | 14.23 | - | 576,029 |
| Feb 9, 2026 | 14.19 | 14.62 | 13.81 | 14.23 | 14.23 | 0.85% | 678,647 |
| Feb 6, 2026 | 13.84 | 14.25 | 13.80 | 14.11 | 14.11 | 3.07% | 856,132 |
| Feb 5, 2026 | 13.87 | 13.90 | 13.48 | 13.69 | 13.69 | -0.73% | 548,131 |
| Feb 4, 2026 | 14.45 | 14.56 | 13.46 | 13.79 | 13.79 | -3.90% | 936,563 |
| Feb 3, 2026 | 14.43 | 14.48 | 13.95 | 14.35 | 14.35 | 2.28% | 646,491 |
| Feb 2, 2026 | 13.68 | 14.20 | 13.67 | 14.03 | 14.03 | 1.59% | 605,001 |
| Jan 30, 2026 | 13.65 | 13.91 | 13.52 | 13.81 | 13.81 | -0.14% | 582,329 |
| Jan 29, 2026 | 13.85 | 14.00 | 13.40 | 13.83 | 13.83 | 1.69% | 564,404 |
| Jan 28, 2026 | 13.92 | 13.92 | 13.45 | 13.60 | 13.60 | -1.88% | 601,519 |
| Jan 27, 2026 | 13.63 | 13.97 | 13.55 | 13.86 | 13.86 | 1.54% | 462,971 |
| Jan 26, 2026 | 13.82 | 13.98 | 13.61 | 13.65 | 13.65 | -0.51% | 730,921 |
| Jan 23, 2026 | 14.34 | 14.69 | 13.61 | 13.72 | 13.72 | -3.24% | 996,702 |
| Jan 22, 2026 | 13.99 | 14.33 | 13.79 | 14.18 | 14.18 | 1.50% | 1,093,913 |
| Jan 21, 2026 | 13.55 | 13.98 | 13.43 | 13.97 | 13.97 | 4.10% | 611,697 |
| Jan 20, 2026 | 13.72 | 13.93 | 13.27 | 13.42 | 13.42 | -3.66% | 731,792 |
| Jan 16, 2026 | 13.80 | 13.98 | 13.58 | 13.93 | 13.93 | 1.09% | 649,730 |
| Jan 15, 2026 | 13.61 | 13.94 | 13.61 | 13.78 | 13.78 | 1.25% | 425,142 |
| Jan 14, 2026 | 13.67 | 13.98 | 13.43 | 13.61 | 13.61 | -0.37% | 523,271 |
| Jan 13, 2026 | 13.01 | 13.79 | 13.00 | 13.66 | 13.66 | 5.81% | 1,058,444 |
| Jan 12, 2026 | 12.27 | 12.95 | 12.26 | 12.91 | 12.91 | 3.95% | 565,333 |
| Jan 9, 2026 | 12.55 | 12.60 | 12.25 | 12.42 | 12.42 | -0.72% | 422,744 |
| Jan 8, 2026 | 12.08 | 12.54 | 12.08 | 12.51 | 12.51 | 3.39% | 440,965 |
| Jan 7, 2026 | 12.51 | 12.56 | 12.04 | 12.10 | 12.10 | -2.81% | 452,948 |
| Jan 6, 2026 | 12.55 | 12.55 | 12.28 | 12.45 | 12.45 | -1.11% | 499,213 |
| Jan 5, 2026 | 12.24 | 12.68 | 12.14 | 12.59 | 12.59 | 4.05% | 599,132 |
| Jan 2, 2026 | 12.02 | 12.12 | 11.84 | 12.10 | 12.10 | 1.51% | 444,412 |
| Dec 31, 2025 | 12.15 | 12.15 | 11.87 | 11.92 | 11.92 | -1.65% | 376,504 |
| Dec 30, 2025 | 12.15 | 12.15 | 12.01 | 12.12 | 12.12 | 0.17% | 332,907 |
| Dec 29, 2025 | 12.12 | 12.14 | 11.91 | 12.10 | 12.10 | -0.17% | 478,862 |
| Dec 26, 2025 | 12.16 | 12.28 | 11.96 | 12.12 | 12.12 | -0.66% | 333,343 |
| Dec 24, 2025 | 12.18 | 12.28 | 12.04 | 12.20 | 12.20 | -0.16% | 206,587 |
| Dec 23, 2025 | 12.28 | 12.35 | 12.21 | 12.22 | 12.22 | -0.89% | 385,288 |
| Dec 22, 2025 | 12.36 | 12.57 | 12.28 | 12.33 | 12.33 | 0.74% | 481,284 |
| Dec 19, 2025 | 12.28 | 12.42 | 12.21 | 12.24 | 12.24 | -0.73% | 1,502,529 |
| Dec 18, 2025 | 12.51 | 12.71 | 12.28 | 12.33 | 12.33 | -0.08% | 591,238 |
| Dec 17, 2025 | 12.66 | 12.76 | 12.24 | 12.34 | 12.34 | -2.45% | 572,732 |
| Dec 16, 2025 | 12.82 | 12.97 | 12.38 | 12.65 | 12.65 | -1.63% | 614,848 |
| Dec 15, 2025 | 12.99 | 13.08 | 12.86 | 12.86 | 12.86 | -0.39% | 575,816 |
| Dec 12, 2025 | 13.15 | 13.25 | 12.84 | 12.91 | 12.91 | -1.45% | 540,217 |
| Dec 11, 2025 | 12.85 | 13.22 | 12.85 | 13.10 | 13.10 | 0.92% | 539,695 |
| Dec 10, 2025 | 12.86 | 13.23 | 12.86 | 12.98 | 12.98 | 0.31% | 843,616 |
| Dec 9, 2025 | 12.65 | 13.01 | 12.65 | 12.94 | 12.94 | 1.73% | 513,747 |
| Dec 8, 2025 | 12.88 | 13.09 | 12.62 | 12.72 | 12.72 | -0.63% | 710,929 |
| Dec 5, 2025 | 12.97 | 13.09 | 12.76 | 12.80 | 12.80 | -1.08% | 624,979 |
| Dec 4, 2025 | 12.54 | 12.95 | 12.48 | 12.94 | 12.94 | 3.52% | 822,029 |
| Dec 3, 2025 | 12.50 | 12.69 | 12.42 | 12.50 | 12.50 | 0.64% | 1,252,517 |
| Dec 2, 2025 | 12.55 | 12.61 | 12.31 | 12.42 | 12.42 | -0.96% | 1,177,809 |
| Dec 1, 2025 | 12.22 | 12.62 | 12.16 | 12.54 | 12.54 | 1.87% | 646,221 |
| Nov 28, 2025 | 12.11 | 12.40 | 12.08 | 12.31 | 12.31 | 1.32% | 283,754 |
| Nov 26, 2025 | 12.20 | 12.24 | 12.05 | 12.15 | 12.15 | -0.33% | 510,969 |
| Nov 25, 2025 | 12.11 | 12.29 | 11.95 | 12.19 | 12.19 | 2.01% | 682,330 |
| Nov 24, 2025 | 11.73 | 12.18 | 11.56 | 11.95 | 11.95 | 3.73% | 826,404 |
| Nov 21, 2025 | 11.27 | 11.67 | 11.17 | 11.52 | 11.52 | 2.77% | 958,344 |
| Nov 20, 2025 | 11.76 | 11.94 | 11.19 | 11.21 | 11.21 | -2.94% | 715,154 |
| Nov 19, 2025 | 11.73 | 11.85 | 11.51 | 11.55 | 11.55 | -2.37% | 722,745 |
| Nov 18, 2025 | 11.51 | 11.92 | 11.50 | 11.83 | 11.83 | 1.46% | 844,902 |
| Nov 17, 2025 | 11.94 | 12.09 | 11.59 | 11.66 | 11.66 | -2.43% | 866,208 |
| Nov 14, 2025 | 11.87 | 11.99 | 11.01 | 11.95 | 11.95 | -0.58% | 695,690 |
| Nov 13, 2025 | 12.64 | 12.66 | 11.89 | 12.02 | 12.02 | -5.43% | 797,453 |
| Nov 12, 2025 | 12.68 | 12.84 | 12.63 | 12.71 | 12.71 | 0.24% | 716,352 |
| Nov 11, 2025 | 12.51 | 12.87 | 12.41 | 12.68 | 12.68 | 1.68% | 669,023 |
| Nov 10, 2025 | 12.64 | 12.66 | 12.24 | 12.47 | 12.47 | 0.40% | 700,497 |
| Nov 7, 2025 | 12.65 | 12.65 | 12.12 | 12.42 | 12.42 | -2.20% | 1,314,909 |
| Nov 6, 2025 | 13.07 | 13.07 | 12.59 | 12.70 | 12.70 | -2.08% | 751,943 |
| Nov 5, 2025 | 12.53 | 13.03 | 12.53 | 12.97 | 12.97 | 3.59% | 956,862 |
| Nov 4, 2025 | 12.58 | 12.61 | 12.31 | 12.52 | 12.52 | -1.73% | 963,955 |
| Nov 3, 2025 | 12.01 | 12.99 | 11.95 | 12.74 | 12.74 | 3.58% | 2,020,405 |
| Oct 31, 2025 | 13.10 | 14.00 | 12.25 | 12.30 | 12.30 | -8.48% | 2,324,178 |
| Oct 30, 2025 | 13.62 | 13.90 | 13.27 | 13.44 | 13.44 | -1.61% | 1,499,510 |
| Oct 29, 2025 | 13.09 | 13.74 | 12.98 | 13.66 | 13.66 | 3.96% | 1,105,957 |
| Oct 28, 2025 | 12.83 | 13.25 | 12.67 | 13.14 | 13.14 | 1.70% | 780,804 |
| Oct 27, 2025 | 13.00 | 13.08 | 12.82 | 12.92 | 12.92 | -0.23% | 751,461 |
| Oct 24, 2025 | 12.91 | 13.04 | 12.84 | 12.95 | 12.95 | 1.33% | 619,274 |
| Oct 23, 2025 | 12.37 | 12.88 | 12.37 | 12.78 | 12.78 | 3.73% | 908,239 |
| Oct 22, 2025 | 12.32 | 12.39 | 12.11 | 12.32 | 12.32 | 0.49% | 661,054 |
| Oct 21, 2025 | 12.03 | 12.29 | 12.03 | 12.26 | 12.26 | 1.32% | 677,797 |
| Oct 20, 2025 | 11.77 | 12.13 | 11.71 | 12.10 | 12.10 | 3.60% | 791,002 |
| Oct 17, 2025 | 11.41 | 11.72 | 11.41 | 11.68 | 11.68 | 1.48% | 617,118 |
| Oct 16, 2025 | 11.66 | 11.79 | 11.48 | 11.51 | 11.51 | -0.69% | 725,553 |
| Oct 15, 2025 | 11.25 | 11.59 | 11.25 | 11.59 | 11.59 | 4.13% | 668,643 |
| Oct 14, 2025 | 10.86 | 11.26 | 10.86 | 11.13 | 11.13 | 0.63% | 630,452 |