NYSE : NPK
National Presto Industries, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 147.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National Presto Industries, Inc. (NPK) closed at 150.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 149.29 | 151.5 | 148.65 | 150.33 | 29,125 | +1.70% |
| 2026-10-30 | 151.28 | 151.64 | 147.665 | 147.82 | 82,147 | -2.60% |
| 2026-10-29 | 148.63 | 155.303 | 148.63 | 151.77 | 101,156 | +0.66% |
| 2026-10-28 | 151.77 | 152.69 | 149.39 | 150.78 | 129,734 | +0.21% |
| 2026-10-27 | 151.48 | 152 | 149.39 | 150.46 | 148,023 | -0.87% |
| 2026-10-26 | 148.81 | 152.295 | 148.56 | 151.78 | 104,845 | +1.91% |
| 2026-10-23 | 147.24 | 149.02 | 145.85 | 148.93 | 222,947 | +0.36% |
| 2026-10-22 | 149.71 | 150.7 | 147.34 | 148.4 | 117,914 | -1.14% |
| 2026-10-21 | 150.09 | 152.12 | 149.4 | 150.11 | 178,621 | +0.58% |
| 2026-10-20 | 149.92 | 153.45 | 147.46 | 149.25 | 162,733 | -0.77% |
| 2026-10-19 | 148.36 | 150.51 | 145.86 | 150.41 | 81,335 | +0.91% |
| 2026-10-16 | 147.91 | 149.41 | 145.82 | 149.05 | 85,600 | +1.15% |
| 2026-10-15 | 146.25 | 148.88 | 144.61 | 147.35 | 86,334 | +1.51% |
| 2026-10-14 | 145.29 | 147.97 | 144.19 | 145.16 | 71,509 | -1.11% |
| 2026-10-13 | 148.98 | 150.1 | 145.41 | 146.79 | 106,244 | -1.04% |
| 2026-10-12 | 152.2 | 153.735 | 148.34 | 148.34 | 84,036 | -2.14% |
| 2026-10-09 | 153.41 | 154.495 | 151.16 | 151.59 | 77,790 | -0.28% |
| 2026-10-08 | 147.44 | 152.43 | 145.04 | 152.01 | 106,188 | +2.93% |
| 2026-10-07 | 146.46 | 148.71 | 146.46 | 147.68 | 86,002 | -0.86% |
| 2026-10-06 | 152.73 | 152.73 | 148.88 | 148.96 | 77,421 | -1.90% |
| 2026-10-05 | 151.12 | 153.3 | 148.8 | 151.85 | 115,450 | +0.74% |
| 2026-10-02 | 150.7 | 152.62 | 150.56 | 150.73 | 83,048 | +0.41% |
| 2026-10-01 | 146.52 | 150.63 | 146.22 | 150.12 | 116,031 | +1.32% |
| 2026-09-30 | 146.76 | 148.87 | 144.01 | 148.16 | 96,982 | +0.94% |
| 2026-09-29 | 146.15 | 148.51 | 145.55 | 146.78 | 104,473 | +0.34% |
| 2026-09-28 | 144 | 146.44 | 142.64 | 146.28 | 105,841 | +1.12% |
| 2026-09-25 | 144.52 | 145.45 | 142.61 | 144.66 | 88,800 | +0.39% |
| 2026-09-24 | 145.61 | 146.3 | 143.48 | 144.1 | 92,336 | -1.35% |
| 2026-09-23 | 150.02 | 151.59 | 145.39 | 146.07 | 113,738 | -3.23% |
| 2026-09-22 | 152.24 | 152.5 | 146.44 | 150.95 | 136,620 | -0.27% |
| 2026-09-21 | 149.78 | 153.18 | 147.65 | 151.36 | 103,332 | +1.87% |
| 2026-09-18 | 152.28 | 152.28 | 147.63 | 148.58 | 322,840 | -2.30% |
| 2026-09-17 | 152.53 | 153.86 | 150.1 | 152.08 | 96,830 | -0.50% |
| 2026-09-16 | 155.9 | 155.9 | 151.24 | 152.84 | 104,683 | -1.82% |
| 2026-09-15 | 153.7 | 155.865 | 150.63 | 155.67 | 125,765 | +1.53% |
| 2026-09-14 | 154.76 | 156.66 | 150.97 | 153.33 | 146,615 | -0.62% |
| 2026-09-11 | 149.74 | 154.79 | 149.35 | 154.28 | 90,861 | +4.26% |
| 2026-09-10 | 148.47 | 150.285 | 146.61 | 147.97 | 64,909 | -0.29% |
| 2026-09-09 | 146.36 | 148.56 | 143.69 | 148.4 | 73,415 | +1.28% |
| 2026-09-08 | 146.87 | 149.3 | 146.44 | 146.52 | 78,945 | -0.81% |
| 2026-09-04 | 145.08 | 148.2 | 144.09 | 147.72 | 108,346 | +2.09% |
| 2026-09-03 | 145.61 | 146.8 | 142.55 | 144.7 | 90,933 | +0.01% |
| 2026-09-02 | 148.37 | 148.37 | 144.5 | 144.69 | 127,096 | -1.53% |
| 2026-09-01 | 150.19 | 153.875 | 145.98 | 146.94 | 90,709 | -3.14% |
| 2026-08-31 | 151.4 | 155.2 | 150.01 | 151.71 | 101,235 | -0.60% |
| 2026-08-28 | 153.63 | 155.515 | 152.41 | 152.62 | 88,546 | -0.53% |
| 2026-08-27 | 150 | 153.44 | 146.7 | 153.43 | 90,266 | +1.51% |
| 2026-08-26 | 156.22 | 157.66 | 150.75 | 151.15 | 97,239 | -3.60% |
| 2026-08-25 | 155.86 | 158.17 | 152.57 | 156.8 | 95,832 | +1.07% |
| 2026-08-24 | 150 | 157.565 | 150 | 155.14 | 89,028 | +3.46% |
| 2026-08-21 | 151.81 | 152.35 | 149.15 | 149.95 | 140,305 | -0.50% |
| 2026-08-20 | 146.52 | 154.87 | 146.52 | 150.71 | 103,302 | +1.82% |
| 2026-08-19 | 147.28 | 148.28 | 144.89 | 148.01 | 84,588 | +0.51% |
| 2026-08-18 | 144.16 | 147.72 | 142.25 | 147.26 | 87,879 | +2.14% |
| 2026-08-17 | 142.5 | 145.628 | 140.4 | 144.17 | 121,527 | +3.08% |
| 2026-08-14 | 139 | 140.81 | 137.17 | 139.86 | 70,526 | +1.49% |
| 2026-08-13 | 140.04 | 140.85 | 135.72 | 137.8 | 85,078 | -1.05% |
| 2026-08-12 | 138.58 | 139.83 | 137.55 | 139.26 | 55,919 | +0.75% |
| 2026-08-11 | 138.75 | 141.87 | 138.073 | 138.23 | 80,326 | +0.53% |
| 2026-08-10 | 137.98 | 139.06 | 136.89 | 137.5 | 101,388 | -0.36% |
| 2026-08-07 | 137.1 | 138.975 | 136.44 | 137.99 | 81,344 | +0.18% |
| 2026-08-06 | 138.65 | 141.75 | 137.74 | 137.74 | 81,401 | -1.31% |
| 2026-08-05 | 135.42 | 139.76 | 133.38 | 139.57 | 92,158 | +2.58% |
| 2026-08-04 | 136.97 | 138.55 | 131.66 | 136.06 | 109,354 | +0.85% |
| 2026-08-03 | 123.33 | 137.425 | 123.26 | 134.91 | 224,113 | +11.11% |
| 2026-07-31 | 121.34 | 122.775 | 119.7 | 121.42 | 62,957 | -0.07% |
| 2026-07-30 | 121.5 | 123.5 | 120.83 | 121.5 | 78,240 | +0.03% |
| 2026-07-29 | 123.18 | 124.065 | 120.775 | 121.46 | 91,116 | -1.53% |
| 2026-07-28 | 125.93 | 127.04 | 123.05 | 123.35 | 156,494 | -1.32% |
| 2026-07-27 | 126.1 | 127.3 | 124.07 | 125 | 91,974 | +0.48% |
| 2026-07-24 | 123.49 | 125 | 123.19 | 124.4 | 51,672 | +1.98% |
| 2026-07-23 | 122.24 | 124.5 | 120.88 | 121.98 | 63,652 | -0.53% |
| 2026-07-22 | 121.91 | 123.24 | 121.55 | 122.63 | 48,319 | +0.38% |
| 2026-07-21 | 121.92 | 122.46 | 119.89 | 122.17 | 69,528 | +1.11% |
| 2026-07-20 | 121.5 | 122.76 | 120.728 | 120.83 | 53,970 | -0.51% |
| 2026-07-17 | 120.86 | 123 | 120.73 | 121.45 | 93,035 | -0.52% |
| 2026-07-16 | 123.24 | 125.25 | 121.6 | 122.08 | 125,091 | -0.94% |
| 2026-07-15 | 122.71 | 124.395 | 122.195 | 123.24 | 90,634 | +0.40% |
| 2026-07-14 | 122.63 | 123.993 | 120.97 | 122.75 | 91,935 | -0.20% |
| 2026-07-13 | 124.84 | 125.57 | 122.8 | 123 | 56,024 | -1.36% |
| 2026-07-10 | 125 | 125.42 | 124.27 | 124.69 | 121,955 | -0.23% |
| 2026-07-09 | 123.35 | 125.005 | 123.11 | 124.98 | 72,579 | +1.38% |
| 2026-07-08 | 123 | 126.7 | 122.94 | 123.28 | 118,790 | -0.76% |
| 2026-07-07 | 125 | 125.15 | 122 | 124.23 | 55,547 | -0.22% |
| 2026-07-06 | 124.38 | 125.02 | 122.84 | 124.5 | 45,668 | +1.05% |
| 2026-07-02 | 123.96 | 127.75 | 121.565 | 123.21 | 93,232 | -0.12% |
| 2026-07-01 | 125.62 | 126.41 | 122.88 | 123.36 | 93,232 | -1.30% |
| 2026-06-30 | 125.2 | 125.505 | 123.1 | 124.99 | 92,137 | +0.68% |
| 2026-06-29 | 125 | 125.255 | 122.36 | 124.14 | 124,151 | -0.69% |
| 2026-06-26 | 123.15 | 125.53 | 122.45 | 125 | 238,866 | +1.03% |
| 2026-06-25 | 127.39 | 127.83 | 122.6 | 123.72 | 89,726 | -1.80% |
| 2026-06-24 | 127.42 | 129.315 | 125.965 | 125.99 | 81,232 | -0.70% |
| 2026-06-23 | 126.83 | 127.69 | 123.64 | 126.88 | 120,203 | -0.94% |
| 2026-06-22 | 130.72 | 131.505 | 127.6 | 128.09 | 98,874 | -2.84% |
| 2026-06-18 | 130.24 | 131.89 | 128.78 | 131.84 | 240,336 | +1.83% |
| 2026-06-17 | 128.09 | 130.3 | 127.66 | 129.47 | 91,626 | +1.09% |
| 2026-06-16 | 129.17 | 133.37 | 126.985 | 128.08 | 136,037 | -0.02% |
| 2026-06-15 | 130.13 | 130.13 | 124.66 | 128.11 | 97,530 | -1.33% |
| 2026-06-12 | 131.27 | 131.27 | 127.885 | 129.84 | 124,876 | -0.12% |
| 2026-06-11 | 130.11 | 132.735 | 129.17 | 129.99 | 165,084 | +0.74% |
| 2026-06-10 | 132 | 132.51 | 128.955 | 129.04 | 156,070 | -1.51% |
| 2026-06-09 | 130.92 | 133.25 | 127.06 | 131.02 | 122,455 | +0.74% |
| 2026-06-08 | 133.48 | 135.24 | 128.59 | 130.06 | 218,386 | -1.92% |
| 2026-06-05 | 131.33 | 134.975 | 130.52 | 132.61 | 291,285 | +1.20% |
| 2026-06-04 | 130.03 | 132.265 | 127.56 | 131.04 | 142,941 | +2.10% |
| 2026-06-03 | 127.95 | 130.2 | 126.65 | 128.34 | 195,031 | -0.01% |
| 2026-06-02 | 127.32 | 129.85 | 126.155 | 128.35 | 167,669 | +0.40% |
| 2026-06-01 | 124.72 | 129.715 | 124.72 | 127.84 | 149,699 | +1.00% |
| 2026-05-29 | 130.93 | 131.61 | 125.66 | 126.57 | 240,890 | -4.11% |
| 2026-05-28 | 131.93 | 133.3 | 129.285 | 132 | 148,336 | +1.03% |
| 2026-05-27 | 135.92 | 139.317 | 128.86 | 130.65 | 140,945 | -2.80% |
| 2026-05-26 | 133.72 | 136.39 | 130.7 | 134.41 | 110,791 | +2.12% |
| 2026-05-22 | 128.83 | 133.975 | 125.57 | 131.62 | 86,674 | +2.21% |
| 2026-05-21 | 141.26 | 141.38 | 127.56 | 128.77 | 136,946 | -10.20% |
| 2026-05-20 | 143.36 | 144.63 | 140.01 | 143.4 | 144,732 | +0.74% |
| 2026-05-19 | 141.82 | 145 | 139.57 | 142.35 | 103,235 | -1.04% |
| 2026-05-18 | 139 | 144.97 | 139 | 143.84 | 140,545 | +4.25% |
| 2026-05-15 | 136.86 | 141.29 | 134.91 | 137.98 | 107,189 | -0.93% |
| 2026-05-14 | 138.5 | 139.49 | 137.18 | 139.27 | 47,446 | +0.71% |
| 2026-05-13 | 136.51 | 138.29 | 133.8 | 138.29 | 72,664 | +1.81% |