NPK International Inc. (NPKI)
NYSE: NPKI · Real-Time Price · USD
12.80
-0.14 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
NPK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.97 | 13.09 | 12.76 | 12.80 | 12.80 | -1.08% | 624,877 |
| 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% | 1,177,779 |
| Dec 1, 2025 | 12.22 | 12.62 | 12.16 | 12.54 | 12.54 | 1.87% | 646,075 |
| Nov 28, 2025 | 12.11 | 12.40 | 12.08 | 12.31 | 12.31 | 1.32% | 219,904 |
| Nov 26, 2025 | 12.20 | 12.24 | 12.05 | 12.15 | 12.15 | -0.33% | 510,968 |
| 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% | 821,611 |
| Nov 21, 2025 | 11.27 | 11.67 | 11.17 | 11.52 | 11.52 | 2.77% | 955,140 |
| Nov 20, 2025 | 11.76 | 11.94 | 11.19 | 11.21 | 11.21 | -2.94% | 715,045 |
| 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 |
| Oct 13, 2025 | 10.90 | 11.09 | 10.73 | 11.06 | 11.06 | 2.98% | 763,364 |
| Oct 10, 2025 | 11.06 | 11.15 | 10.73 | 10.74 | 10.74 | -2.89% | 1,331,093 |
| Oct 9, 2025 | 11.16 | 11.20 | 10.98 | 11.06 | 11.06 | -0.81% | 675,380 |
| Oct 8, 2025 | 11.05 | 11.20 | 10.93 | 11.15 | 11.15 | 1.09% | 658,375 |
| Oct 7, 2025 | 11.13 | 11.21 | 10.87 | 11.03 | 11.03 | -0.99% | 728,850 |
| Oct 6, 2025 | 11.13 | 11.25 | 11.04 | 11.14 | 11.14 | -0.18% | 856,934 |
| Oct 3, 2025 | 11.44 | 11.54 | 11.15 | 11.16 | 11.16 | -1.15% | 841,361 |
| Oct 2, 2025 | 11.67 | 11.74 | 11.24 | 11.29 | 11.29 | -3.67% | 591,387 |
| Oct 1, 2025 | 11.19 | 11.72 | 11.19 | 11.72 | 11.72 | 3.63% | 692,626 |
| Sep 30, 2025 | 11.22 | 11.33 | 11.15 | 11.31 | 11.31 | 0.27% | 386,986 |
| Sep 29, 2025 | 11.34 | 11.34 | 11.15 | 11.28 | 11.28 | -0.27% | 393,488 |
| Sep 26, 2025 | 11.25 | 11.45 | 11.19 | 11.31 | 11.31 | 0.62% | 812,864 |
| Sep 25, 2025 | 11.06 | 11.24 | 10.98 | 11.24 | 11.24 | 0.99% | 373,064 |
| Sep 24, 2025 | 11.27 | 11.32 | 11.10 | 11.13 | 11.13 | -0.71% | 426,581 |
| Sep 23, 2025 | 11.15 | 11.43 | 11.12 | 11.21 | 11.21 | 1.08% | 465,481 |
| Sep 22, 2025 | 10.85 | 11.15 | 10.76 | 11.09 | 11.09 | 1.56% | 554,547 |
| Sep 19, 2025 | 11.06 | 11.08 | 10.81 | 10.92 | 10.92 | -1.09% | 1,180,205 |
| Sep 18, 2025 | 10.81 | 11.07 | 10.76 | 11.04 | 11.04 | 2.70% | 570,558 |
| Sep 17, 2025 | 10.85 | 10.99 | 10.69 | 10.75 | 10.75 | -1.19% | 490,202 |
| Sep 16, 2025 | 10.76 | 10.90 | 10.66 | 10.88 | 10.88 | 1.30% | 388,629 |
| Sep 15, 2025 | 10.56 | 10.78 | 10.50 | 10.74 | 10.74 | 1.99% | 661,900 |
| Sep 12, 2025 | 10.67 | 10.67 | 10.50 | 10.53 | 10.53 | -1.31% | 609,034 |
| Sep 11, 2025 | 10.65 | 10.75 | 10.59 | 10.67 | 10.67 | 0.19% | 638,653 |
| Sep 10, 2025 | 10.42 | 10.68 | 10.35 | 10.65 | 10.65 | 2.11% | 459,116 |
| Sep 9, 2025 | 10.53 | 10.58 | 10.36 | 10.43 | 10.43 | -0.48% | 471,456 |
| Sep 8, 2025 | 10.58 | 10.62 | 10.43 | 10.48 | 10.48 | -0.19% | 429,341 |
| Sep 5, 2025 | 10.59 | 10.71 | 10.39 | 10.50 | 10.50 | -1.22% | 519,371 |
| Sep 4, 2025 | 10.36 | 10.63 | 10.31 | 10.63 | 10.63 | 3.10% | 1,388,123 |
| Sep 3, 2025 | 10.38 | 10.54 | 10.30 | 10.31 | 10.31 | -0.96% | 611,190 |
| Sep 2, 2025 | 10.28 | 10.41 | 10.11 | 10.41 | 10.41 | 0.10% | 1,905,824 |
| Aug 29, 2025 | 10.48 | 10.51 | 10.33 | 10.40 | 10.40 | -0.38% | 406,302 |
| Aug 28, 2025 | 10.36 | 10.46 | 10.27 | 10.44 | 10.44 | 1.36% | 485,625 |
| Aug 27, 2025 | 10.21 | 10.42 | 10.21 | 10.30 | 10.30 | -0.48% | 587,558 |
| Aug 26, 2025 | 10.32 | 10.39 | 10.20 | 10.35 | 10.35 | 0.29% | 624,171 |
| Aug 25, 2025 | 10.34 | 10.41 | 10.28 | 10.32 | 10.32 | -0.67% | 680,033 |
| Aug 22, 2025 | 10.06 | 10.43 | 9.97 | 10.39 | 10.39 | 3.90% | 1,075,046 |
| Aug 21, 2025 | 9.88 | 10.00 | 9.85 | 10.00 | 10.00 | 1.01% | 457,078 |
| Aug 20, 2025 | 9.81 | 9.91 | 9.65 | 9.90 | 9.90 | 1.43% | 804,112 |
| Aug 19, 2025 | 9.95 | 10.04 | 9.76 | 9.76 | 9.76 | -1.61% | 782,385 |
| Aug 18, 2025 | 9.81 | 9.94 | 9.80 | 9.92 | 9.92 | 0.61% | 582,424 |
| Aug 15, 2025 | 10.01 | 10.11 | 9.78 | 9.86 | 9.86 | -1.40% | 794,506 |
| Aug 14, 2025 | 9.90 | 10.00 | 9.86 | 10.00 | 10.00 | - | 1,109,607 |
| Aug 13, 2025 | 9.85 | 10.16 | 9.78 | 10.00 | 10.00 | 1.32% | 1,382,052 |
| Aug 12, 2025 | 9.58 | 9.90 | 9.45 | 9.87 | 9.87 | 4.00% | 1,217,812 |
| Aug 11, 2025 | 9.26 | 9.67 | 9.26 | 9.49 | 9.49 | 2.15% | 1,365,541 |
| Aug 8, 2025 | 9.04 | 9.30 | 8.99 | 9.29 | 9.29 | 3.34% | 1,574,210 |
| Aug 7, 2025 | 9.21 | 9.21 | 8.86 | 8.99 | 8.99 | -0.11% | 881,297 |
| Aug 6, 2025 | 9.20 | 9.40 | 8.84 | 9.00 | 9.00 | 1.24% | 1,233,205 |
| Aug 5, 2025 | 8.73 | 9.01 | 8.69 | 8.89 | 8.89 | 2.42% | 1,049,284 |
| Aug 4, 2025 | 8.73 | 8.88 | 8.63 | 8.68 | 8.68 | -0.34% | 662,795 |
| Aug 1, 2025 | 8.86 | 8.93 | 8.68 | 8.71 | 8.71 | -3.44% | 685,376 |
| Jul 31, 2025 | 8.83 | 9.04 | 8.77 | 9.02 | 9.02 | 0.45% | 1,111,753 |
| Jul 30, 2025 | 9.05 | 9.16 | 8.95 | 8.98 | 8.98 | -0.77% | 1,100,220 |
| Jul 29, 2025 | 9.18 | 9.20 | 9.03 | 9.05 | 9.05 | -0.88% | 705,025 |
| Jul 28, 2025 | 9.07 | 9.17 | 8.98 | 9.13 | 9.13 | 1.11% | 700,216 |
| Jul 25, 2025 | 9.10 | 9.13 | 8.97 | 9.03 | 9.03 | -0.11% | 627,752 |
| Jul 24, 2025 | 8.90 | 9.11 | 8.77 | 9.04 | 9.04 | 1.01% | 981,704 |
| Jul 23, 2025 | 8.72 | 8.97 | 8.67 | 8.95 | 8.95 | 3.95% | 1,231,014 |
| Jul 22, 2025 | 8.39 | 8.70 | 8.37 | 8.61 | 8.61 | 2.99% | 1,075,590 |
| Jul 21, 2025 | 8.48 | 8.51 | 8.35 | 8.36 | 8.36 | -0.83% | 639,241 |
| Jul 18, 2025 | 8.55 | 8.56 | 8.41 | 8.43 | 8.43 | -0.71% | 689,062 |
| Jul 17, 2025 | 8.41 | 8.56 | 8.41 | 8.49 | 8.49 | 0.83% | 997,747 |