Skip to main content
Park Aerospace Corp. (PKE)
NYSE: PKE · Real-Time Price · USD
33.97
+0.05 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
33.96
-0.01 (-0.03%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Park Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.9434.1833.4733.9733.970.15%166,185
Apr 27, 202633.1234.2932.6833.9233.922.32%145,978
Apr 24, 202632.8033.4232.3033.1533.151.04%202,947
Apr 23, 202633.7834.7832.0032.8132.81-2.67%289,113
Apr 22, 202635.5435.8632.4733.7133.71-4.15%435,968
Apr 21, 202634.8435.6534.4335.1735.171.15%309,233
Apr 20, 202634.4634.7734.0234.7734.770.75%166,656
Apr 17, 202633.0534.6333.0534.5134.514.77%344,029
Apr 16, 202632.4432.9832.1932.9432.941.01%175,183
Apr 15, 202632.5432.6131.8332.6132.610.15%223,823
Apr 14, 202631.9032.6431.5432.5632.562.23%256,465
Apr 13, 202631.1532.0931.0031.8531.852.21%176,478
Apr 10, 202631.5531.6930.9131.1631.16-1.45%247,573
Apr 9, 202630.6131.6830.2531.6231.624.05%301,568
Apr 8, 202630.9831.2030.0930.3930.392.98%222,245
Apr 7, 202628.9329.8528.7829.5129.511.72%303,105
Apr 6, 202628.2229.0327.8929.0129.012.80%163,879
Apr 2, 202627.7228.6927.4228.2228.22-0.18%172,154
Apr 1, 202627.9028.7627.5728.2728.153.25%179,582
Mar 31, 202627.4127.8025.7027.3827.262.01%232,888
Mar 30, 202627.8627.8626.4626.8426.72-2.47%222,314
Mar 27, 202627.3127.9327.0427.5227.40-0.25%262,231
Mar 26, 202628.5628.5627.5727.5927.47-4.99%257,109
Mar 25, 202628.6029.1228.2529.0428.912.80%228,277
Mar 24, 202627.1028.2526.7128.2528.133.56%197,613
Mar 23, 202626.7327.4926.0327.2827.163.41%178,544
Mar 20, 202627.5827.5825.8226.3826.26-4.49%462,884
Mar 19, 202627.2127.9626.5027.6227.50-0.22%207,540
Mar 18, 202628.0529.0427.5027.6827.56-1.14%334,810
Mar 17, 202627.6728.2027.4628.0027.881.52%233,071
Mar 16, 202627.1127.6826.8127.5827.463.33%277,500
Mar 13, 202626.8127.0825.7026.6926.570.45%276,451
Mar 12, 202627.0027.1925.7026.5726.45-2.28%333,498
Mar 11, 202626.9727.5626.6327.1927.07-0.07%395,501
Mar 10, 202627.3428.0126.8327.2127.09-0.48%335,908
Mar 9, 202626.6227.7726.2027.3427.221.64%422,387
Mar 6, 202626.8427.2626.3026.9026.78-1.54%277,169
Mar 5, 202628.7528.8826.9527.3227.20-6.41%352,266
Mar 4, 202628.7429.5227.7029.1929.061.81%282,265
Mar 3, 202629.1929.6027.1728.6728.540.56%345,899
Mar 2, 202627.1028.7526.9528.5128.387.91%452,411
Feb 27, 202626.7526.9925.5526.4226.30-2.58%238,530
Feb 26, 202626.8327.1226.3927.1227.001.01%264,925
Feb 25, 202628.3628.3726.5526.8526.73-3.07%344,035
Feb 24, 202625.6927.8125.3427.7027.587.57%613,565
Feb 23, 202625.7625.8424.6425.7525.64-0.39%178,517
Feb 20, 202625.2426.0024.9325.8525.742.13%226,430
Feb 19, 202624.1825.4624.0925.3125.204.29%226,718
Feb 18, 202624.1024.3723.6824.2724.161.76%179,161
Feb 17, 202623.7724.0223.2823.8523.740.72%126,709
Feb 13, 202624.0324.5123.6423.6823.58-1.37%173,116
Feb 12, 202624.4025.2123.9424.0123.90-0.33%331,005
Feb 11, 202624.7724.7923.7324.0923.98-1.71%152,342
Feb 10, 202624.8825.0024.0224.5124.40-1.37%133,304
Feb 9, 202624.3925.5224.3524.8524.742.18%408,865
Feb 6, 202624.2025.0024.0524.3224.211.67%292,002
Feb 5, 202623.8724.3323.5723.9223.81-0.04%180,781
Feb 4, 202624.4824.6323.6023.9323.82-1.77%194,456
Feb 3, 202625.1325.5123.9724.3624.25-2.21%384,500
Feb 2, 202624.3925.3724.3224.9124.801.71%352,727
Jan 30, 202624.0824.6223.9824.4924.380.04%264,542
Jan 29, 202623.3824.7523.3824.4824.374.79%238,002
Jan 28, 202623.8724.0023.2923.3623.26-1.72%174,950
Jan 27, 202624.0624.4223.6623.7723.66-1.61%160,956
Jan 26, 202624.3424.9323.7824.1624.05-1.02%213,809
Jan 23, 202625.4325.4724.2024.4124.30-3.44%237,202
Jan 22, 202625.9026.0025.0225.2825.17-2.21%467,669
Jan 21, 202625.2025.8724.8625.8525.743.32%229,896
Jan 20, 202624.9825.4224.1525.0224.91-0.28%390,707
Jan 16, 202625.0125.4124.5525.0924.98-0.28%323,393
Jan 15, 202625.6526.1224.5025.1625.05-1.33%328,386
Jan 14, 202623.6425.5823.5825.5025.399.58%851,189
Jan 13, 202623.9825.4222.3823.2723.17-2.80%865,946
Jan 12, 202623.2724.2823.2723.9423.832.84%457,809
Jan 9, 202623.6524.6723.2723.2823.18-1.27%322,360
Jan 8, 202622.9924.3922.8323.5823.483.92%342,338
Jan 7, 202622.3123.0021.8822.6922.592.35%236,248
Jan 6, 202622.3022.3121.5922.1722.07-0.23%199,868
Jan 5, 202621.7422.5021.7122.2222.124.52%198,704
Jan 2, 202621.4821.5520.8121.2621.17-0.37%125,629
Dec 31, 202521.9722.3821.3121.3421.12-1.16%153,300
Dec 30, 202521.4021.7821.3121.5921.371.36%114,293
Dec 29, 202521.1821.5721.0321.3021.08-0.33%79,592
Dec 26, 202521.3721.4720.9821.3721.150.33%85,439
Dec 24, 202521.5021.9421.0721.3021.08-0.65%58,375
Dec 23, 202521.8022.0721.3021.4421.22-2.37%148,783
Dec 22, 202521.5622.5521.2821.9621.732.28%218,542
Dec 19, 202520.4121.5020.3321.4721.254.73%174,241
Dec 18, 202520.2720.9619.8420.5020.292.35%122,244
Dec 17, 202520.5420.8019.9320.0319.82-3.10%90,924
Dec 16, 202520.7520.9920.3420.6720.46-0.39%123,340
Dec 15, 202520.5820.8520.2020.7520.541.17%98,521
Dec 12, 202520.9021.0420.4120.5120.30-1.49%135,113
Dec 11, 202520.0021.2020.0020.8220.614.78%109,366
Dec 10, 202519.8420.0819.7119.8719.670.25%118,211
Dec 9, 202519.7920.2319.6019.8219.620.15%106,803
Dec 8, 202519.7819.8819.5419.7919.591.18%74,275
Dec 5, 202519.6019.7119.4019.5619.36-0.46%53,341
Dec 4, 202519.5219.9519.4419.6519.45-0.10%64,312
Dec 3, 202519.2719.7018.9219.6719.472.98%60,510