Skip to main content
Park Aerospace Corp. (PKE)
NYSE: PKE · Real-Time Price · USD
19.56
-0.09 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed

Park Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6019.7119.4019.5619.56-0.46%53,328
Dec 4, 202519.5219.9519.4419.6519.65-0.10%64,312
Dec 3, 202519.2719.7018.9219.6719.672.98%60,510
Dec 2, 202519.0119.4118.6919.1019.101.22%71,857
Dec 1, 202519.1919.4518.7818.8718.87-2.68%105,223
Nov 28, 202519.2519.4919.0719.3919.39-1.07%55,908
Nov 26, 202519.5919.9018.6519.6019.60-0.10%95,035
Nov 25, 202519.0319.7118.4319.6219.623.43%112,523
Nov 24, 202519.1019.2518.6918.9718.97-0.37%95,260
Nov 21, 202518.9319.2318.7519.0419.040.79%76,652
Nov 20, 202519.0619.2718.4018.8918.890.64%123,350
Nov 19, 202518.7318.9418.5918.7718.770.64%51,469
Nov 18, 202518.4618.8218.2518.6518.650.54%92,478
Nov 17, 202519.2419.5318.5018.5518.55-3.64%66,623
Nov 14, 202518.9519.5118.7519.2519.250.94%71,574
Nov 13, 202519.2519.5218.9619.0719.07-2.10%49,248
Nov 12, 202519.6020.0419.4619.4819.48-0.87%56,184
Nov 11, 202519.4419.8119.3219.6519.650.51%75,544
Nov 10, 202519.4219.8119.2619.5519.552.25%71,987
Nov 7, 202519.0219.6518.5019.1219.120.31%99,915
Nov 6, 202519.3519.8818.9919.0619.06-2.01%109,589
Nov 5, 202519.3719.5319.0419.4519.450.05%86,348
Nov 4, 202519.3519.7419.2019.4419.44-0.46%85,556
Nov 3, 202519.2319.6318.8919.5319.531.93%119,546
Oct 31, 202518.9519.4118.7519.1619.160.90%136,106
Oct 30, 202518.9819.2118.5918.9918.99-0.42%86,057
Oct 29, 202519.3619.5718.7519.0719.07-1.50%188,684
Oct 28, 202519.5819.8919.2419.3619.36-1.53%82,767
Oct 27, 202519.8920.0419.4319.6619.66-0.46%101,556
Oct 24, 202519.9720.0619.5919.7519.75-71,605
Oct 23, 202519.4619.9219.2119.7519.751.86%76,403
Oct 22, 202519.7319.8219.2419.3919.39-1.62%100,374
Oct 21, 202520.0020.0019.7019.7119.71-1.84%74,554
Oct 20, 202519.7220.0819.6020.0820.083.29%101,419
Oct 17, 202519.8620.2419.3219.4419.44-2.46%127,730
Oct 16, 202521.1521.2119.9119.9319.93-4.82%152,238
Oct 15, 202521.3121.3620.5020.9420.94-0.99%106,721
Oct 14, 202520.9721.5020.6121.1521.15-0.24%189,877
Oct 13, 202519.9221.2019.8821.2021.207.56%238,143
Oct 10, 202520.4021.5219.5319.7119.71-5.29%465,348
Oct 9, 202520.5421.2520.2420.8120.810.97%271,264
Oct 8, 202520.0920.8220.0320.6120.613.31%200,725
Oct 7, 202519.8620.1019.5119.9519.950.25%208,364
Oct 6, 202519.9020.2419.5819.9019.900.96%107,473
Oct 3, 202520.3020.4019.5419.7119.71-2.91%169,158
Oct 2, 202520.3920.7519.8920.3020.300.05%193,877
Oct 1, 202520.0120.6119.6120.2920.29-0.25%125,697
Sep 30, 202520.2621.0120.1820.3420.220.69%197,516
Sep 29, 202519.5020.5919.1020.2020.083.96%234,085
Sep 26, 202519.0019.4618.9419.4319.313.02%71,645
Sep 25, 202518.7819.1318.7218.8618.74-0.79%188,576
Sep 24, 202519.4119.4218.8819.0118.89-1.25%64,388
Sep 23, 202519.3419.6719.1319.2519.130.16%77,878
Sep 22, 202518.9019.4118.7019.2219.101.05%166,364
Sep 19, 202519.7819.7819.0019.0218.90-3.89%229,897
Sep 18, 202519.0619.8418.7319.7919.673.99%105,621
Sep 17, 202519.0419.3018.6519.0318.91-110,564
Sep 16, 202519.1319.2918.8119.0318.91-0.63%107,013
Sep 15, 202518.7819.3118.1919.1519.032.24%107,039
Sep 12, 202519.2219.2218.6918.7318.61-2.04%75,365
Sep 11, 202519.0319.2918.8319.1219.000.58%61,897
Sep 10, 202518.8719.0318.2019.0118.890.32%51,840
Sep 9, 202519.0419.0918.5618.9518.83-0.63%67,661
Sep 8, 202519.2919.4618.9819.0718.95-0.47%91,927
Sep 5, 202519.4619.5018.9319.1619.04-1.49%98,345
Sep 4, 202518.9519.5318.7719.4519.333.73%82,682
Sep 3, 202518.6719.6118.5818.7518.63-0.05%87,724
Sep 2, 202518.5918.9318.4918.7618.640.11%107,462
Aug 29, 202519.0719.5818.3718.7418.62-1.11%115,779
Aug 28, 202518.9219.0818.8118.9518.830.32%88,119
Aug 27, 202519.2119.3718.8818.8918.77-1.77%107,797
Aug 26, 202518.9119.5418.9119.2319.111.75%89,168
Aug 25, 202518.9919.1918.8018.9018.78-0.79%72,990
Aug 22, 202518.4719.2518.1019.0518.933.76%145,402
Aug 21, 202518.1018.6418.1018.3618.251.38%118,215
Aug 20, 202518.1018.3217.9918.1118.000.39%115,347
Aug 19, 202517.7718.1417.6618.0417.931.52%99,809
Aug 18, 202517.8017.9417.4417.7717.660.51%86,447
Aug 15, 202517.6817.8117.2517.6817.570.34%129,162
Aug 14, 202518.1818.3317.6117.6217.51-3.03%93,343
Aug 13, 202518.6518.8617.7918.1718.06-1.57%204,972
Aug 12, 202518.0018.4817.8618.4618.352.90%142,936
Aug 11, 202517.4918.0017.4117.9417.832.63%127,797
Aug 8, 202517.7917.8517.4217.4817.37-0.85%84,457
Aug 7, 202518.0718.2817.5717.6317.52-2.11%151,659
Aug 6, 202518.2418.2417.9318.0117.90-0.94%89,032
Aug 5, 202518.2918.4017.7418.1818.070.22%111,873
Aug 4, 202517.9018.3617.8818.1418.031.51%143,377
Aug 1, 202517.7318.1017.5417.8717.76-0.83%154,738
Jul 31, 202518.2918.5017.8818.0217.91-1.10%272,280
Jul 30, 202517.8418.8617.8018.2218.113.29%341,745
Jul 29, 202517.8318.0017.5917.6417.53-1.07%225,253
Jul 28, 202517.6318.1817.4517.8317.721.25%133,100
Jul 25, 202517.7017.7917.3917.6117.50-1.07%197,592
Jul 24, 202519.2019.3017.6117.8017.69-7.24%254,816
Jul 23, 202520.3320.3618.8119.1919.07-5.42%449,238
Jul 22, 202519.8720.7319.8020.2920.172.06%486,388
Jul 21, 202520.0220.1019.5119.8819.761.38%347,378
Jul 18, 202517.8019.7217.7719.6119.4910.60%333,343
Jul 17, 202517.5017.9417.0717.7317.622.43%143,893