-
5 DAY PERFORMANCE
+2.87% -
1 MONTH PERFORMANCE
+4.83% -
3 MONTH PERFORMANCE
+2.91% -
6 MONTH PERFORMANCE
+0.43% -
YEAR-TO-DATE PERFORMANCE
-4.85% -
1 YEAR PERFORMANCE
+1.50%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $72.72 | $72.88 (0.22%) | $73.49 | $72.33 | 25,500 | $519.49 M |
| 08/05/2024 | $72.97 | $72.83 (-0.19%) | $73.29 | $71.83 | 32,100 | $518.33 M |
| 08/02/2024 | $74.41 | $74.41 (0%) | $75.54 | $74.01 | 31,100 | $529.58 M |
| 08/01/2024 | $76.00 | $75.46 (-0.71%) | $76.00 | $74.64 | 24,200 | $537.05 M |
| 07/31/2024 | $76.92 | $76.47 (-0.59%) | $78.24 | $76.04 | 32,334 | $544.24 M |
| 07/30/2024 | $77.08 | $77.22 (0.18%) | $77.77 | $76.80 | 18,600 | $549.57 M |
| 07/29/2024 | $78.00 | $77.17 (-1.06%) | $78.00 | $76.43 | 24,500 | $549.22 M |
| 07/26/2024 | $79.26 | $77.91 (-1.7%) | $79.26 | $77.13 | 34,200 | $554.49 M |
| 07/25/2024 | $77.37 | $78.10 (0.94%) | $79.10 | $77.37 | 31,600 | $555.84 M |
| 07/24/2024 | $78.06 | $77.07 (-1.27%) | $79.00 | $76.87 | 42,200 | $548.51 M |
| 07/23/2024 | $76.47 | $78.43 (2.56%) | $78.73 | $76.40 | 30,000 | $558.19 M |
| 07/22/2024 | $74.78 | $76.65 (2.5%) | $76.80 | $74.60 | 29,393 | $545.52 M |
| 07/19/2024 | $76.51 | $75.09 (-1.86%) | $77.21 | $74.66 | 33,760 | $534.42 M |
| 07/18/2024 | $77.26 | $76.34 (-1.19%) | $78.77 | $76.23 | 35,221 | $543.31 M |
| 07/17/2024 | $76.91 | $77.68 (1%) | $78.93 | $76.91 | 53,411 | $552.85 M |
| 07/16/2024 | $75.06 | $77.60 (3.38%) | $77.75 | $75.06 | 32,605 | $552.28 M |
| 07/15/2024 | $74.95 | $74.54 (-0.55%) | $75.86 | $74.45 | 33,814 | $530.50 M |
| 07/12/2024 | $74.49 | $74.31 (-0.24%) | $74.85 | $73.81 | 27,456 | $528.86 M |
| 07/11/2024 | $73.02 | $73.80 (1.07%) | $74.24 | $73.02 | 33,625 | $525.23 M |
| 07/10/2024 | $71.73 | $71.99 (0.36%) | $72.28 | $71.55 | 22,013 | $512.35 M |
| 07/09/2024 | $70.81 | $71.45 (0.9%) | $72.03 | $70.81 | 36,377 | $508.51 M |
| 07/08/2024 | $70.67 | $70.81 (0.2%) | $71.51 | $70.22 | 36,511 | $503.95 M |
| 07/05/2024 | $70.93 | $70.40 (-0.75%) | $70.93 | $69.58 | 36,654 | $501.04 M |
| 07/03/2024 | $72.11 | $71.32 (-1.1%) | $72.11 | $71.24 | 15,744 | $507.58 M |
| 07/02/2024 | $71.13 | $71.95 (1.15%) | $72.32 | $70.62 | 38,609 | $512.07 M |
| 07/01/2024 | $75.06 | $71.44 (-4.82%) | $75.21 | $71.41 | 52,776 | $508.44 M |
| 06/28/2024 | $74.84 | $75.13 (0.39%) | $75.79 | $74.84 | 87,310 | $534.70 M |
| 06/27/2024 | $74.56 | $74.28 (-0.38%) | $74.65 | $73.56 | 40,693 | $528.65 M |
| 06/26/2024 | $73.32 | $74.63 (1.79%) | $74.72 | $73.20 | 38,235 | $531.14 M |
| 06/25/2024 | $73.64 | $73.57 (-0.1%) | $74.24 | $72.97 | 65,132 | $523.60 M |
| 06/24/2024 | $73.84 | $74.01 (0.23%) | $74.09 | $73.05 | 82,255 | $526.73 M |
| 06/21/2024 | $73.83 | $73.46 (-0.5%) | $74.73 | $73.33 | 583,365 | $522.81 M |
| 06/20/2024 | $72.63 | $73.63 (1.38%) | $74.38 | $72.63 | 82,200 | $524.02 M |
| 06/18/2024 | $73.51 | $72.91 (-0.82%) | $73.63 | $72.07 | 91,267 | $518.90 M |
| 06/17/2024 | $74.42 | $73.52 (-1.21%) | $74.42 | $73.07 | 74,389 | $523.24 M |