-
5 DAY PERFORMANCE
+3.87% -
1 MONTH PERFORMANCE
+5.11% -
3 MONTH PERFORMANCE
+4.14% -
6 MONTH PERFORMANCE
-11.07% -
YEAR-TO-DATE PERFORMANCE
-6.02% -
1 YEAR PERFORMANCE
-0.54%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $76.76 | $75.32 (-1.88%) | $76.80 | $75.02 | 31,381 | $536.88 M |
| 11/06/2024 | $76.00 | $77.20 (1.58%) | $77.95 | $76.00 | 38,312 | $550.28 M |
| 11/05/2024 | $72.10 | $73.53 (1.98%) | $73.57 | $72.10 | 15,900 | $524.12 M |
| 11/04/2024 | $72.99 | $72.03 (-1.32%) | $73.22 | $71.59 | 22,200 | $513.43 M |
| 11/01/2024 | $72.34 | $72.64 (0.41%) | $72.89 | $71.59 | 40,600 | $517.78 M |
| 10/31/2024 | $74.50 | $71.93 (-3.45%) | $74.51 | $71.93 | 31,115 | $512.72 M |
| 10/30/2024 | $76.00 | $74.50 (-1.97%) | $76.00 | $74.50 | 29,025 | $531.04 M |
| 10/29/2024 | $74.54 | $75.09 (0.74%) | $75.25 | $73.80 | 28,200 | $535.24 M |
| 10/28/2024 | $74.74 | $74.58 (-0.21%) | $75.15 | $74.27 | 33,300 | $531.61 M |
| 10/25/2024 | $74.73 | $74.69 (-0.05%) | $74.73 | $74.00 | 25,300 | $532.39 M |
| 10/24/2024 | $73.53 | $74.17 (0.87%) | $74.19 | $73.45 | 23,946 | $528.68 M |
| 10/23/2024 | $74.11 | $74.18 (0.09%) | $74.19 | $73.60 | 23,600 | $528.76 M |
| 10/22/2024 | $74.94 | $74.36 (-0.77%) | $75.55 | $74.33 | 24,113 | $530.04 M |
| 10/21/2024 | $74.60 | $75.09 (0.66%) | $75.35 | $74.41 | 27,600 | $535.24 M |
| 10/18/2024 | $75.72 | $74.33 (-1.84%) | $75.93 | $74.10 | 19,349 | $529.82 M |
| 10/17/2024 | $75.96 | $75.75 (-0.28%) | $75.96 | $74.47 | 33,900 | $539.95 M |
| 10/16/2024 | $73.55 | $75.69 (2.91%) | $76.06 | $73.55 | 37,726 | $539.52 M |
| 10/15/2024 | $71.36 | $73.33 (2.76%) | $73.65 | $71.36 | 54,300 | $522.70 M |
| 10/14/2024 | $71.04 | $71.71 (0.94%) | $71.99 | $70.83 | 23,620 | $511.15 M |
| 10/11/2024 | $69.84 | $71.10 (1.8%) | $71.24 | $69.80 | 34,500 | $506.80 M |
| 10/10/2024 | $70.54 | $69.91 (-0.89%) | $70.68 | $69.83 | 25,324 | $498.32 M |
| 10/09/2024 | $70.35 | $70.89 (0.77%) | $71.30 | $70.35 | 28,100 | $505.30 M |
| 10/08/2024 | $71.52 | $70.54 (-1.37%) | $71.70 | $70.50 | 30,300 | $502.81 M |
| 10/07/2024 | $72.24 | $71.78 (-0.64%) | $72.25 | $71.00 | 32,222 | $511.65 M |
| 10/04/2024 | $72.50 | $71.90 (-0.83%) | $72.61 | $71.67 | 25,100 | $512.50 M |
| 10/03/2024 | $73.59 | $71.97 (-2.2%) | $73.59 | $71.72 | 23,828 | $513.00 M |
| 10/02/2024 | $74.41 | $73.59 (-1.1%) | $74.50 | $73.54 | 21,300 | $524.55 M |
| 10/01/2024 | $75.33 | $74.36 (-1.29%) | $75.42 | $74.26 | 24,321 | $530.04 M |
| 09/30/2024 | $74.50 | $75.14 (0.86%) | $75.30 | $74.07 | 40,800 | $535.60 M |
| 09/27/2024 | $75.01 | $74.43 (-0.77%) | $75.52 | $74.02 | 26,800 | $530.54 M |
| 09/26/2024 | $74.82 | $74.30 (-0.7%) | $75.36 | $74.24 | 28,031 | $529.61 M |
| 09/25/2024 | $74.56 | $74.25 (-0.42%) | $74.58 | $74.20 | 32,334 | $529.25 M |
| 09/24/2024 | $75.00 | $74.86 (-0.19%) | $75.01 | $74.40 | 58,000 | $533.60 M |
| 09/23/2024 | $74.61 | $74.63 (0.03%) | $75.28 | $73.67 | 64,200 | $531.96 M |
| 09/20/2024 | $76.00 | $74.25 (-2.3%) | $76.51 | $74.25 | 284,800 | $529.25 M |
| 09/19/2024 | $76.74 | $76.42 (-0.42%) | $76.99 | $75.23 | 49,926 | $544.72 M |
| 09/18/2024 | $75.65 | $75.72 (0.09%) | $77.00 | $74.94 | 53,800 | $539.73 M |
| 09/17/2024 | $76.33 | $75.39 (-1.23%) | $76.33 | $74.86 | 33,525 | $537.38 M |
| 09/16/2024 | $77.15 | $76.17 (-1.27%) | $77.15 | $75.37 | 29,900 | $542.94 M |
| 09/13/2024 | $75.87 | $76.69 (1.08%) | $76.78 | $75.87 | 16,349 | $546.65 M |
| 09/12/2024 | $73.83 | $75.40 (2.13%) | $75.43 | $73.83 | 20,100 | $537.45 M |
| 09/11/2024 | $73.80 | $74.05 (0.34%) | $74.22 | $72.50 | 23,900 | $527.83 M |
| 09/10/2024 | $74.35 | $74.26 (-0.12%) | $74.87 | $73.17 | 24,742 | $529.33 M |
| 09/09/2024 | $73.54 | $73.96 (0.57%) | $74.11 | $73.42 | 26,216 | $527.19 M |
| 09/06/2024 | $75.14 | $73.96 (-1.57%) | $75.14 | $73.59 | 22,500 | $527.19 M |
| 09/05/2024 | $75.01 | $74.56 (-0.6%) | $75.10 | $74.12 | 21,629 | $531.46 M |
| 09/04/2024 | $76.65 | $75.30 (-1.76%) | $76.65 | $74.86 | 20,600 | $536.74 M |
| 09/03/2024 | $77.66 | $76.67 (-1.27%) | $77.89 | $75.79 | 49,014 | $546.50 M |
| 08/30/2024 | $77.25 | $78.29 (1.35%) | $78.31 | $76.60 | 37,729 | $558.05 M |
| 08/29/2024 | $76.50 | $77.08 (0.76%) | $77.70 | $76.11 | 19,404 | $549.43 M |
| 08/28/2024 | $75.47 | $76.22 (0.99%) | $76.22 | $75.46 | 25,200 | $543.30 M |
| 08/27/2024 | $74.98 | $75.36 (0.51%) | $75.62 | $74.85 | 23,036 | $537.17 M |
| 08/26/2024 | $74.67 | $74.87 (0.27%) | $75.50 | $74.55 | 24,241 | $533.67 M |
| 08/23/2024 | $73.72 | $74.35 (0.85%) | $75.49 | $73.55 | 28,500 | $529.97 M |
| 08/22/2024 | $74.25 | $73.74 (-0.69%) | $74.95 | $73.45 | 21,544 | $525.62 M |
| 08/21/2024 | $74.00 | $74.12 (0.16%) | $74.18 | $72.79 | 31,219 | $528.33 M |
| 08/20/2024 | $73.39 | $73.21 (-0.25%) | $73.40 | $72.71 | 21,444 | $521.84 M |
| 08/19/2024 | $72.95 | $73.50 (0.75%) | $73.99 | $72.87 | 25,200 | $523.91 M |
| 08/16/2024 | $72.87 | $73.21 (0.47%) | $73.58 | $72.40 | 37,035 | $521.84 M |
| 08/15/2024 | $72.92 | $72.87 (-0.07%) | $73.56 | $72.15 | 28,939 | $519.42 M |
| 08/14/2024 | $71.84 | $71.86 (0.03%) | $72.52 | $71.62 | 20,847 | $512.22 M |
| 08/13/2024 | $71.23 | $72.43 (1.68%) | $72.69 | $70.45 | 27,200 | $516.28 M |
| 08/12/2024 | $73.05 | $71.11 (-2.66%) | $73.22 | $70.88 | 25,325 | $506.87 M |
| 08/09/2024 | $73.11 | $72.85 (-0.36%) | $73.68 | $72.32 | 27,300 | $519.27 M |
| 08/08/2024 | $72.69 | $73.01 (0.44%) | $73.42 | $72.41 | 24,000 | $520.42 M |
| 08/07/2024 | $73.28 | $72.45 (-1.13%) | $73.28 | $72.18 | 16,818 | $516.42 M |