5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+19.07%
3 MONTH PERFORMANCE
+18.84%
6 MONTH PERFORMANCE
+31.80%
YEAR-TO-DATE PERFORMANCE
+19.07%
1 YEAR PERFORMANCE
+32.18%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $124.70 | $127.40 (2.17%) | $127.79 | $123.67 | 87.80 K | $910.91 M |
| 01/29/2026 | $122.20 | $125.35 (2.58%) | $125.88 | $122.20 | 91.70 K | $896.25 M |
| 01/28/2026 | $125.23 | $122.11 (-2.49%) | $125.90 | $121.54 | 88.70 K | $873.09 M |
| 01/27/2026 | $120.83 | $124.74 (3.24%) | $125.04 | $120.49 | 66.01 K | $891.89 M |
| 01/26/2026 | $121.20 | $121.69 (0.4%) | $122.10 | $119.66 | 35.31 K | $870.08 M |
| 01/23/2026 | $122.80 | $120.41 (-1.95%) | $123.45 | $119.88 | 74.90 K | $860.93 M |
| 01/22/2026 | $121.49 | $122.31 (0.67%) | $123.75 | $119.07 | 104.03 K | $874.52 M |
| 01/21/2026 | $118.00 | $121.61 (3.06%) | $121.63 | $117.90 | 66.80 K | $869.51 M |
| 01/20/2026 | $118.16 | $118.30 (0.12%) | $119.59 | $117.80 | 38.22 K | $845.85 M |
| 01/16/2026 | $119.21 | $119.62 (0.34%) | $120.63 | $117.53 | 90.63 K | $855.28 M |
| 01/15/2026 | $120.10 | $119.18 (-0.77%) | $121.14 | $118.25 | 175.81 K | $852.14 M |
| 01/14/2026 | $117.64 | $119.19 (1.32%) | $119.46 | $116.78 | 88.00 K | $852.21 M |
| 01/13/2026 | $118.96 | $117.63 (-1.12%) | $118.96 | $116.90 | 85.80 K | $841.05 M |
| 01/12/2026 | $117.90 | $118.26 (0.31%) | $120.40 | $117.90 | 55.30 K | $845.56 M |
| 01/09/2026 | $117.00 | $117.62 (0.53%) | $118.18 | $115.00 | 58.80 K | $840.98 M |
| 01/08/2026 | $114.10 | $117.17 (2.69%) | $118.23 | $113.04 | 66.40 K | $837.77 M |
| 01/07/2026 | $111.42 | $113.70 (2.05%) | $114.76 | $109.57 | 82.20 K | $812.96 M |
| 01/06/2026 | $109.52 | $110.74 (1.11%) | $110.74 | $107.45 | 56.04 K | $791.79 M |
| 01/05/2026 | $107.01 | $110.24 (3.02%) | $112.47 | $107.01 | 70.24 K | $788.22 M |
| 01/02/2026 | $106.31 | $107.00 (0.65%) | $109.89 | $104.83 | 93.00 K | $765.05 M |
| 12/31/2025 | $106.80 | $106.76 (-0.04%) | $109.02 | $105.40 | 64.00 K | $763.33 M |
| 12/30/2025 | $111.55 | $106.80 (-4.26%) | $111.62 | $106.59 | 58.54 K | $763.62 M |
| 12/29/2025 | $108.89 | $107.94 (-0.87%) | $108.89 | $107.11 | 53.34 K | $771.77 M |
| 12/26/2025 | $109.28 | $108.45 (-0.76%) | $109.58 | $107.99 | 22.44 K | $775.42 M |
| 12/24/2025 | $108.87 | $109.76 (0.82%) | $110.31 | $108.87 | 31.70 K | $784.78 M |
| 12/23/2025 | $108.00 | $108.74 (0.69%) | $109.60 | $107.51 | 41.10 K | $777.49 M |
| 12/22/2025 | $106.33 | $108.05 (1.62%) | $109.83 | $105.48 | 32.70 K | $772.56 M |
| 12/19/2025 | $105.21 | $105.41 (0.19%) | $106.49 | $104.18 | 215.90 K | $753.68 M |
| 12/18/2025 | $105.82 | $105.43 (-0.37%) | $106.83 | $104.85 | 102.90 K | $753.82 M |
| 12/17/2025 | $104.78 | $104.55 (-0.22%) | $106.69 | $104.33 | 52.63 K | $747.53 M |
| 12/16/2025 | $104.03 | $104.88 (0.82%) | $105.51 | $102.48 | 75.25 K | $749.89 M |
| 12/15/2025 | $103.35 | $104.93 (1.53%) | $105.81 | $102.83 | 71.80 K | $750.25 M |
| 12/12/2025 | $105.29 | $103.09 (-2.09%) | $105.72 | $102.92 | 86.50 K | $737.09 M |
| 12/11/2025 | $104.03 | $105.41 (1.33%) | $107.40 | $103.92 | 44.00 K | $753.68 M |
| 12/10/2025 | $99.96 | $103.08 (3.12%) | $104.30 | $99.96 | 65.40 K | $737.02 M |
| 12/09/2025 | $99.50 | $101.00 (1.51%) | $103.00 | $98.00 | 47.32 K | $722.15 M |
| 12/08/2025 | $101.44 | $98.97 (-2.43%) | $101.44 | $97.40 | 67.03 K | $707.64 M |
| 12/05/2025 | $97.00 | $100.94 (4.06%) | $104.20 | $96.91 | 87.61 K | $721.72 M |
| 12/04/2025 | $94.45 | $95.26 (0.86%) | $95.28 | $94.24 | 27.62 K | $681.11 M |
| 12/03/2025 | $93.01 | $94.55 (1.66%) | $94.75 | $92.42 | 36.30 K | $676.03 M |
| 12/02/2025 | $92.49 | $92.33 (-0.17%) | $93.49 | $91.60 | 30.44 K | $660.16 M |
| 12/01/2025 | $92.83 | $91.59 (-1.34%) | $94.01 | $91.28 | 46.30 K | $654.87 M |
| 11/28/2025 | $94.16 | $93.85 (-0.33%) | $94.29 | $92.74 | 30.51 K | $671.03 M |
| 11/26/2025 | $93.66 | $93.73 (0.07%) | $95.00 | $93.50 | 95.80 K | $669.89 M |
| 11/25/2025 | $95.06 | $94.46 (-0.63%) | $95.13 | $93.22 | 58.40 K | $675.11 M |
| 11/24/2025 | $95.00 | $94.06 (-0.99%) | $95.53 | $93.61 | 87.59 K | $672.25 M |
| 11/21/2025 | $93.51 | $94.90 (1.49%) | $95.52 | $93.29 | 51.54 K | $678.25 M |
| 11/20/2025 | $95.86 | $93.40 (-2.57%) | $96.52 | $92.89 | 91.91 K | $667.53 M |
| 11/19/2025 | $93.41 | $94.32 (0.97%) | $95.16 | $93.05 | 75.61 K | $674.11 M |
| 11/18/2025 | $93.19 | $93.41 (0.24%) | $94.52 | $92.89 | 64.45 K | $667.60 M |
| 11/17/2025 | $95.00 | $94.16 (-0.88%) | $95.98 | $93.78 | 62.43 K | $672.96 M |
| 11/14/2025 | $93.46 | $94.84 (1.48%) | $96.06 | $93.00 | 42.51 K | $677.82 M |
| 11/13/2025 | $95.45 | $94.10 (-1.41%) | $95.45 | $93.79 | 46.40 K | $672.53 M |
| 11/12/2025 | $98.26 | $95.88 (-2.42%) | $100.21 | $95.77 | 41.84 K | $685.25 M |
| 11/11/2025 | $99.48 | $99.10 (-0.38%) | $101.77 | $97.91 | 64.80 K | $708.27 M |
| 11/10/2025 | $107.63 | $99.16 (-7.87%) | $110.56 | $98.59 | 89.20 K | $708.70 M |
| 11/07/2025 | $107.05 | $107.67 (0.58%) | $108.00 | $105.37 | 55.25 K | $769.52 M |
| 11/06/2025 | $107.29 | $107.04 (-0.23%) | $110.88 | $106.52 | 87.30 K | $765.01 M |
| 11/05/2025 | $108.64 | $107.86 (-0.72%) | $109.43 | $107.09 | 78.35 K | $770.88 M |
| 11/04/2025 | $109.10 | $108.93 (-0.16%) | $110.49 | $108.27 | 72.90 K | $778.52 M |
| 11/03/2025 | $107.54 | $109.58 (1.9%) | $109.58 | $105.81 | 48.63 K | $783.17 M |
| 10/31/2025 | $105.50 | $106.97 (1.39%) | $108.00 | $103.43 | 53.11 K | $764.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
