5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
+22.05%
6 MONTH PERFORMANCE
+4.08%
YEAR-TO-DATE PERFORMANCE
+6.08%
1 YEAR PERFORMANCE
+42.60%
National Presto Industries, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/19/2025 | $102.70 | $104.27 (1.53%) | $104.56 | $101.72 | 35.90 K | $745.22 M |
08/18/2025 | $101.51 | $103.37 (1.83%) | $103.98 | $100.59 | 33.07 K | $738.79 M |
08/15/2025 | $103.88 | $101.68 (-2.12%) | $104.77 | $101.64 | 75.50 K | $726.71 M |
08/14/2025 | $104.43 | $103.78 (-0.62%) | $105.91 | $102.83 | 38.20 K | $741.72 M |
08/13/2025 | $103.94 | $105.09 (1.11%) | $105.60 | $101.96 | 55.40 K | $751.08 M |
08/12/2025 | $100.87 | $102.78 (1.89%) | $103.03 | $100.87 | 49.50 K | $734.57 M |
08/11/2025 | $100.00 | $99.64 (-0.36%) | $101.23 | $98.30 | 56.53 K | $712.13 M |
08/08/2025 | $100.00 | $99.64 (-0.36%) | $100.74 | $97.66 | 64.91 K | $712.13 M |
08/07/2025 | $100.00 | $99.70 (-0.3%) | $101.79 | $98.98 | 44.20 K | $712.56 M |
08/06/2025 | $98.67 | $100.00 (1.35%) | $100.99 | $98.67 | 47.32 K | $713.70 M |
08/05/2025 | $97.89 | $99.09 (1.23%) | $99.71 | $97.46 | 49.80 K | $707.21 M |
08/04/2025 | $95.16 | $97.03 (1.97%) | $97.83 | $95.16 | 36.61 K | $692.50 M |
08/01/2025 | $96.40 | $95.36 (-1.08%) | $96.40 | $94.71 | 63.00 K | $680.58 M |
07/31/2025 | $97.74 | $96.45 (-1.32%) | $97.74 | $95.28 | 59.11 K | $688.36 M |
07/30/2025 | $97.81 | $97.37 (-0.45%) | $99.73 | $96.56 | 64.30 K | $694.93 M |
07/29/2025 | $96.89 | $96.74 (-0.15%) | $99.22 | $96.08 | 85.80 K | $690.43 M |
07/28/2025 | $105.06 | $96.73 (-7.93%) | $105.06 | $96.67 | 91.30 K | $690.36 M |
07/25/2025 | $105.92 | $105.02 (-0.85%) | $105.92 | $102.96 | 59.50 K | $749.53 M |
07/24/2025 | $105.44 | $104.76 (-0.64%) | $107.84 | $104.74 | 48.04 K | $747.67 M |
07/23/2025 | $106.73 | $105.87 (-0.81%) | $106.87 | $105.00 | 43.80 K | $755.59 M |
07/22/2025 | $105.06 | $105.71 (0.62%) | $106.79 | $103.00 | 85.40 K | $754.45 M |
07/21/2025 | $108.30 | $105.25 (-2.82%) | $109.54 | $105.24 | 47.11 K | $751.17 M |
07/18/2025 | $110.61 | $108.63 (-1.79%) | $110.61 | $107.71 | 51.00 K | $775.29 M |
07/17/2025 | $108.59 | $110.24 (1.52%) | $110.83 | $108.25 | 64.41 K | $786.78 M |
07/16/2025 | $105.26 | $107.90 (2.51%) | $108.41 | $104.31 | 89.86 K | $770.08 M |
07/15/2025 | $105.55 | $104.90 (-0.62%) | $105.97 | $103.78 | 113.80 K | $748.67 M |
07/14/2025 | $103.36 | $105.70 (2.26%) | $106.39 | $102.40 | 160.11 K | $754.38 M |
07/11/2025 | $104.66 | $103.03 (-1.56%) | $105.51 | $102.66 | 249.53 K | $735.33 M |
07/10/2025 | $105.88 | $104.86 (-0.96%) | $106.19 | $104.00 | 231.43 K | $748.39 M |
07/09/2025 | $106.19 | $105.73 (-0.43%) | $107.14 | $104.41 | 307.11 K | $754.60 M |
07/08/2025 | $105.93 | $106.29 (0.34%) | $106.90 | $103.20 | 402.94 K | $758.59 M |
07/07/2025 | $108.00 | $105.85 (-1.99%) | $108.00 | $103.71 | 340.12 K | $755.45 M |
07/03/2025 | $105.00 | $108.30 (3.14%) | $108.30 | $104.14 | 164.51 K | $772.94 M |
07/02/2025 | $100.45 | $104.23 (3.76%) | $104.37 | $99.56 | 301.01 K | $743.89 M |
07/01/2025 | $97.28 | $100.44 (3.25%) | $100.53 | $95.72 | 190.43 K | $716.84 M |
06/30/2025 | $98.77 | $97.96 (-0.82%) | $98.77 | $96.50 | 132.00 K | $699.14 M |
06/27/2025 | $97.90 | $97.92 (0.02%) | $99.06 | $96.86 | 223.40 K | $698.86 M |
06/26/2025 | $96.19 | $97.31 (1.16%) | $97.49 | $94.96 | 233.50 K | $694.50 M |
06/25/2025 | $97.00 | $95.56 (-1.48%) | $97.03 | $95.20 | 201.11 K | $682.01 M |
06/24/2025 | $98.30 | $96.96 (-1.36%) | $98.30 | $94.51 | 118.63 K | $692.00 M |
06/23/2025 | $95.04 | $96.80 (1.85%) | $96.96 | $94.31 | 59.13 K | $690.86 M |
06/20/2025 | $93.38 | $94.81 (1.53%) | $95.03 | $92.23 | 142.50 K | $676.66 M |
06/18/2025 | $91.21 | $92.93 (1.89%) | $93.48 | $91.21 | 69.22 K | $663.24 M |
06/17/2025 | $93.30 | $91.64 (-1.78%) | $93.41 | $91.43 | 54.70 K | $654.03 M |
06/16/2025 | $95.53 | $93.38 (-2.25%) | $95.53 | $93.03 | 113.63 K | $666.45 M |
06/13/2025 | $95.00 | $95.27 (0.28%) | $96.00 | $94.75 | 60.84 K | $679.94 M |
06/12/2025 | $95.83 | $95.59 (-0.25%) | $96.21 | $94.93 | 33.62 K | $682.23 M |
06/11/2025 | $99.50 | $96.57 (-2.94%) | $99.50 | $96.29 | 60.85 K | $689.22 M |
06/10/2025 | $95.00 | $99.62 (4.86%) | $100.17 | $95.00 | 201.60 K | $710.99 M |
06/09/2025 | $89.18 | $94.94 (6.46%) | $97.13 | $89.00 | 158.90 K | $677.59 M |
06/06/2025 | $87.19 | $87.96 (0.88%) | $89.34 | $87.00 | 73.64 K | $627.77 M |
06/05/2025 | $86.35 | $86.52 (0.2%) | $87.11 | $85.53 | 47.03 K | $617.49 M |
06/04/2025 | $85.86 | $86.03 (0.2%) | $86.09 | $85.45 | 12.50 K | $614.00 M |
06/03/2025 | $85.78 | $86.05 (0.31%) | $86.69 | $84.85 | 19.10 K | $614.14 M |
06/02/2025 | $85.36 | $85.84 (0.56%) | $86.55 | $85.00 | 26.85 K | $612.64 M |
05/30/2025 | $86.15 | $85.65 (-0.58%) | $86.15 | $84.41 | 37.30 K | $611.28 M |
05/29/2025 | $85.25 | $86.13 (1.03%) | $86.38 | $85.00 | 16.92 K | $614.71 M |
05/28/2025 | $86.16 | $85.25 (-1.06%) | $86.94 | $84.67 | 16.13 K | $608.43 M |
05/27/2025 | $85.90 | $86.34 (0.51%) | $86.83 | $85.11 | 16.72 K | $616.21 M |
05/23/2025 | $83.96 | $84.95 (1.18%) | $85.85 | $83.54 | 27.71 K | $606.29 M |
05/22/2025 | $83.24 | $83.78 (0.65%) | $85.00 | $82.67 | 30.52 K | $597.94 M |
05/21/2025 | $84.97 | $83.82 (-1.35%) | $85.86 | $83.61 | 23.83 K | $598.22 M |
05/20/2025 | $86.28 | $85.54 (-0.86%) | $87.17 | $85.21 | 25.90 K | $610.50 M |