National Presto Industries, Inc. (NPK) Charts

$104.40

$1.03 (1%)
Last update: 04:00 PM EST
Day's range
$101.72
Day's range
$104.56

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