5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
+4.89%
3 MONTH PERFORMANCE
+47.68%
6 MONTH PERFORMANCE
+18.34%
YEAR-TO-DATE PERFORMANCE
+11.86%
NPK International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $8.57 | $8.58 (0.18%) | $8.63 | $8.52 | 112.33 K | $736.65 M |
| 06/17/2025 | $8.66 | $8.60 (-0.69%) | $8.88 | $8.59 | 679.01 K | $740.09 M |
| 06/16/2025 | $8.42 | $8.74 (3.8%) | $8.74 | $8.37 | 721.90 K | $752.14 M |
| 06/13/2025 | $8.67 | $8.39 (-3.23%) | $8.67 | $8.35 | 590.60 K | $722.02 M |
| 06/12/2025 | $8.37 | $8.59 (2.63%) | $8.63 | $8.37 | 577.21 K | $739.23 M |
| 06/11/2025 | $8.31 | $8.43 (1.44%) | $8.58 | $8.23 | 1.12 M | $725.46 M |
| 06/10/2025 | $8.45 | $8.24 (-2.49%) | $8.54 | $8.15 | 2.99 M | $709.11 M |
| 06/09/2025 | $8.45 | $8.36 (-1.07%) | $8.52 | $8.20 | 612.30 K | $719.44 M |
| 06/06/2025 | $8.36 | $8.42 (0.72%) | $8.50 | $8.34 | 432.12 K | $724.60 M |
| 06/05/2025 | $8.43 | $8.36 (-0.83%) | $8.50 | $8.33 | 606.12 K | $719.44 M |
| 06/04/2025 | $8.29 | $8.38 (1.09%) | $8.47 | $8.16 | 663.55 K | $721.16 M |
| 06/03/2025 | $8.10 | $8.26 (1.98%) | $8.39 | $7.95 | 632.83 K | $710.83 M |
| 06/02/2025 | $8.18 | $8.06 (-1.47%) | $8.22 | $8.01 | 576.21 K | $693.62 M |
| 05/30/2025 | $8.01 | $8.09 (1%) | $8.13 | $7.92 | 1.58 M | $696.20 M |
| 05/29/2025 | $8.11 | $8.07 (-0.49%) | $8.16 | $8.01 | 590.90 K | $694.48 M |
| 05/28/2025 | $8.26 | $8.11 (-1.82%) | $8.30 | $8.09 | 814.74 K | $697.92 M |
| 05/27/2025 | $8.22 | $8.24 (0.24%) | $8.27 | $7.99 | 619.10 K | $709.11 M |
| 05/23/2025 | $7.78 | $8.14 (4.63%) | $8.21 | $7.78 | 718.90 K | $700.50 M |
| 05/22/2025 | $7.75 | $7.96 (2.71%) | $7.98 | $7.63 | 960.60 K | $685.01 M |
| 05/21/2025 | $7.97 | $7.89 (-1%) | $8.06 | $7.81 | 797.70 K | $678.99 M |
| 05/20/2025 | $8.03 | $8.03 (0%) | $8.13 | $7.95 | 579.04 K | $691.04 M |
| 05/19/2025 | $8.08 | $8.01 (-0.87%) | $8.09 | $7.81 | 2.01 M | $689.32 M |
| 05/16/2025 | $8.29 | $8.18 (-1.33%) | $8.30 | $8.15 | 575.60 K | $703.95 M |
| 05/15/2025 | $8.40 | $8.28 (-1.43%) | $8.42 | $8.22 | 489.88 K | $712.55 M |
| 05/14/2025 | $8.51 | $8.45 (-0.71%) | $8.56 | $8.40 | 1.09 M | $727.18 M |
| 05/13/2025 | $8.50 | $8.59 (1.06%) | $8.61 | $8.45 | 579.24 K | $739.23 M |
| 05/12/2025 | $8.46 | $8.47 (0.12%) | $8.66 | $8.40 | 928.90 K | $728.90 M |
| 05/09/2025 | $8.17 | $8.39 (2.69%) | $8.45 | $8.13 | 1.14 M | $722.02 M |
| 05/08/2025 | $8.02 | $8.06 (0.5%) | $8.15 | $7.92 | 986.10 K | $693.62 M |
| 05/07/2025 | $7.88 | $7.92 (0.51%) | $8.09 | $7.79 | 982.87 K | $681.57 M |
| 05/06/2025 | $7.91 | $7.81 (-1.26%) | $7.96 | $7.76 | 1.25 M | $672.11 M |
| 05/05/2025 | $7.51 | $7.93 (5.59%) | $8.00 | $7.40 | 1.53 M | $682.43 M |
| 05/02/2025 | $7.72 | $7.59 (-1.68%) | $7.80 | $7.17 | 2.22 M | $653.17 M |
| 05/01/2025 | $5.76 | $6.04 (4.86%) | $6.09 | $5.74 | 970.84 K | $519.78 M |
| 04/30/2025 | $5.71 | $5.78 (1.23%) | $5.81 | $5.54 | 891.60 K | $497.41 M |
| 04/29/2025 | $5.72 | $5.79 (1.22%) | $5.85 | $5.71 | 528.50 K | $496.89 M |
| 04/28/2025 | $5.75 | $5.75 (0%) | $5.86 | $5.65 | 398.01 K | $493.46 M |
| 04/25/2025 | $5.74 | $5.80 (1.05%) | $5.81 | $5.66 | 451.50 K | $500.99 M |
| 04/24/2025 | $5.77 | $5.84 (1.21%) | $5.91 | $5.71 | 908.70 K | $504.44 M |
| 04/23/2025 | $5.87 | $5.74 (-2.21%) | $5.91 | $5.70 | 819.83 K | $495.80 M |
| 04/22/2025 | $5.58 | $5.75 (3.05%) | $5.80 | $5.54 | 668.94 K | $496.67 M |
| 04/21/2025 | $5.69 | $5.57 (-2.11%) | $5.79 | $5.56 | 827.92 K | $481.12 M |
| 04/17/2025 | $5.48 | $5.76 (5.11%) | $5.79 | $5.48 | 654.10 K | $497.53 M |
| 04/16/2025 | $5.23 | $5.43 (3.82%) | $5.46 | $5.23 | 701.40 K | $469.03 M |
| 04/15/2025 | $5.18 | $5.25 (1.35%) | $5.26 | $5.13 | 844.80 K | $453.48 M |
| 04/14/2025 | $5.42 | $5.20 (-4.06%) | $5.42 | $5.07 | 798.94 K | $449.16 M |
| 04/11/2025 | $5.18 | $5.31 (2.51%) | $5.35 | $5.07 | 399.32 K | $458.66 M |
| 04/10/2025 | $5.20 | $5.14 (-1.15%) | $5.20 | $4.91 | 804.67 K | $443.98 M |
| 04/09/2025 | $4.87 | $5.46 (12.11%) | $5.59 | $4.86 | 848.30 K | $471.62 M |
| 04/08/2025 | $5.42 | $4.95 (-8.67%) | $5.50 | $4.85 | 1.04 M | $427.57 M |
| 04/07/2025 | $4.82 | $5.20 (7.88%) | $5.33 | $4.76 | 1.12 M | $449.16 M |
| 04/04/2025 | $5.23 | $5.05 (-3.44%) | $5.35 | $4.80 | 1.24 M | $436.20 M |
| 04/03/2025 | $5.76 | $5.51 (-4.34%) | $5.92 | $5.50 | 953.04 K | $475.94 M |
| 04/02/2025 | $5.89 | $6.20 (5.26%) | $6.24 | $5.86 | 578.81 K | $535.54 M |
| 04/01/2025 | $5.78 | $6.01 (3.98%) | $6.12 | $5.78 | 522.84 K | $519.13 M |
| 03/31/2025 | $5.77 | $5.81 (0.69%) | $5.93 | $5.73 | 373.90 K | $501.85 M |
| 03/28/2025 | $6.00 | $5.87 (-2.17%) | $6.04 | $5.79 | 332.30 K | $507.03 M |
| 03/27/2025 | $6.09 | $6.03 (-0.99%) | $6.15 | $5.96 | 413.70 K | $520.85 M |
| 03/26/2025 | $5.95 | $6.07 (2.02%) | $6.23 | $5.92 | 571.71 K | $524.31 M |
| 03/25/2025 | $5.90 | $5.88 (-0.34%) | $6.00 | $5.86 | 446.41 K | $507.90 M |
| 03/24/2025 | $5.93 | $5.89 (-0.67%) | $6.01 | $5.84 | 509.80 K | $508.76 M |
| 03/21/2025 | $5.75 | $5.80 (0.87%) | $5.81 | $5.73 | 1.08 M | $500.99 M |
| 03/20/2025 | $5.78 | $5.83 (0.87%) | $5.91 | $5.77 | 478.30 K | $503.58 M |
| 03/19/2025 | $5.82 | $5.83 (0.17%) | $5.95 | $5.77 | 574.42 K | $503.58 M |
| 03/18/2025 | $6.19 | $5.81 (-6.14%) | $6.22 | $5.79 | 578.84 K | $501.85 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.
