5 DAY PERFORMANCE
+8.47%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-25.10%
YEAR-TO-DATE PERFORMANCE
-24.90%
NPK International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.48 | $5.76 (5.11%) | $5.79 | $5.48 | 654,089 | $497.53 M |
| 04/16/2025 | $5.23 | $5.43 (3.82%) | $5.46 | $5.23 | 701,400 | $469.03 M |
| 04/15/2025 | $5.18 | $5.25 (1.35%) | $5.26 | $5.13 | 844,800 | $453.48 M |
| 04/14/2025 | $5.42 | $5.20 (-4.06%) | $5.42 | $5.07 | 798,944 | $449.16 M |
| 04/11/2025 | $5.18 | $5.31 (2.51%) | $5.35 | $5.07 | 399,324 | $458.66 M |
| 04/10/2025 | $5.20 | $5.14 (-1.15%) | $5.20 | $4.91 | 804,667 | $443.98 M |
| 04/09/2025 | $4.87 | $5.46 (12.11%) | $5.59 | $4.86 | 848,300 | $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 | 953,043 | $475.94 M |
| 04/02/2025 | $5.89 | $6.20 (5.26%) | $6.24 | $5.86 | 578,812 | $535.54 M |
| 04/01/2025 | $5.78 | $6.01 (3.98%) | $6.12 | $5.78 | 522,837 | $519.13 M |
| 03/31/2025 | $5.77 | $5.81 (0.69%) | $5.93 | $5.73 | 373,900 | $501.85 M |
| 03/28/2025 | $6.00 | $5.87 (-2.17%) | $6.04 | $5.79 | 332,300 | $507.03 M |
| 03/27/2025 | $6.09 | $6.03 (-0.99%) | $6.15 | $5.96 | 413,700 | $520.85 M |
| 03/26/2025 | $5.95 | $6.07 (2.02%) | $6.23 | $5.92 | 571,706 | $524.31 M |
| 03/25/2025 | $5.90 | $5.88 (-0.34%) | $6.00 | $5.86 | 446,406 | $507.90 M |
| 03/24/2025 | $5.93 | $5.89 (-0.67%) | $6.01 | $5.84 | 509,800 | $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 | 478,300 | $503.58 M |
| 03/19/2025 | $5.82 | $5.83 (0.17%) | $5.95 | $5.77 | 574,418 | $503.58 M |
| 03/18/2025 | $6.19 | $5.81 (-6.14%) | $6.22 | $5.79 | 578,837 | $501.85 M |
| 03/17/2025 | $6.12 | $6.19 (1.14%) | $6.33 | $6.12 | 874,900 | $534.67 M |
| 03/14/2025 | $6.00 | $6.14 (2.33%) | $6.25 | $5.95 | 1.62 M | $530.35 M |
| 03/13/2025 | $6.05 | $5.95 (-1.65%) | $6.17 | $5.94 | 638,009 | $513.94 M |
| 03/12/2025 | $6.05 | $6.08 (0.5%) | $6.24 | $6.02 | 878,640 | $525.17 M |
| 03/11/2025 | $5.80 | $5.98 (3.1%) | $6.03 | $5.77 | 1.18 M | $516.53 M |
| 03/10/2025 | $5.65 | $5.78 (2.3%) | $5.84 | $5.65 | 1.55 M | $499.26 M |
| 03/07/2025 | $5.71 | $5.75 (0.7%) | $5.93 | $5.58 | 1.49 M | $496.67 M |
| 03/06/2025 | $5.42 | $5.64 (4.06%) | $5.69 | $5.35 | 1.15 M | $487.17 M |
| 03/05/2025 | $5.38 | $5.53 (2.79%) | $5.57 | $5.33 | 2.17 M | $477.66 M |
| 03/04/2025 | $5.64 | $5.45 (-3.37%) | $5.66 | $5.44 | 1.25 M | $470.75 M |
| 03/03/2025 | $6.12 | $5.72 (-6.54%) | $6.15 | $5.60 | 880,334 | $494.08 M |
| 02/28/2025 | $6.04 | $6.10 (0.99%) | $6.17 | $5.97 | 1.03 M | $526.90 M |
| 02/27/2025 | $5.83 | $6.00 (2.92%) | $6.54 | $5.73 | 1.60 M | $518.26 M |
| 02/26/2025 | $6.32 | $6.35 (0.47%) | $6.50 | $6.28 | 667,504 | $548.49 M |
| 02/25/2025 | $6.54 | $6.35 (-2.91%) | $6.55 | $6.30 | 693,600 | $548.49 M |
| 02/24/2025 | $6.58 | $6.52 (-0.91%) | $6.61 | $6.49 | 601,200 | $563.18 M |
| 02/21/2025 | $6.79 | $6.57 (-3.24%) | $6.79 | $6.45 | 808,730 | $567.50 M |
| 02/20/2025 | $6.85 | $6.71 (-2.04%) | $6.88 | $6.68 | 477,254 | $579.59 M |
| 02/19/2025 | $6.94 | $6.88 (-0.86%) | $6.98 | $6.85 | 343,234 | $594.27 M |
| 02/18/2025 | $6.99 | $7.01 (0.29%) | $7.12 | $6.93 | 359,600 | $605.50 M |
| 02/14/2025 | $7.00 | $6.97 (-0.43%) | $7.16 | $6.96 | 349,800 | $602.05 M |
| 02/13/2025 | $6.80 | $6.96 (2.35%) | $6.96 | $6.73 | 351,400 | $601.18 M |
| 02/12/2025 | $6.72 | $6.78 (0.89%) | $6.81 | $6.64 | 576,638 | $585.64 M |
| 02/11/2025 | $6.70 | $6.79 (1.34%) | $6.85 | $6.64 | 314,500 | $586.50 M |
| 02/10/2025 | $6.68 | $6.68 (0%) | $6.79 | $6.50 | 521,800 | $577.00 M |
| 02/07/2025 | $6.82 | $6.55 (-3.96%) | $7.01 | $6.55 | 674,700 | $565.77 M |
| 02/06/2025 | $7.10 | $6.76 (-4.79%) | $7.11 | $6.74 | 869,200 | $583.91 M |
| 02/05/2025 | $6.88 | $7.01 (1.89%) | $7.12 | $6.82 | 1.20 M | $605.50 M |
| 02/04/2025 | $6.77 | $6.85 (1.18%) | $6.96 | $6.74 | 1.75 M | $591.68 M |
| 02/03/2025 | $6.94 | $6.85 (-1.3%) | $6.94 | $6.74 | 416,018 | $591.68 M |
| 01/31/2025 | $7.23 | $6.92 (-4.29%) | $7.23 | $6.85 | 480,800 | $597.73 M |
| 01/30/2025 | $7.15 | $7.21 (0.84%) | $7.30 | $7.10 | 289,600 | $622.78 M |
| 01/29/2025 | $7.12 | $7.12 (0%) | $7.22 | $7.04 | 312,700 | $615.00 M |
| 01/28/2025 | $7.24 | $7.17 (-0.97%) | $7.28 | $7.06 | 447,700 | $619.32 M |
| 01/27/2025 | $7.66 | $7.25 (-5.35%) | $7.68 | $7.25 | 571,100 | $626.23 M |
| 01/24/2025 | $7.59 | $7.67 (1.05%) | $7.69 | $7.51 | 310,600 | $662.51 M |
| 01/23/2025 | $7.53 | $7.62 (1.2%) | $7.63 | $7.47 | 438,500 | $658.19 M |
| 01/22/2025 | $7.68 | $7.54 (-1.82%) | $7.73 | $7.54 | 251,600 | $651.28 M |
| 01/21/2025 | $7.83 | $7.73 (-1.28%) | $7.92 | $7.70 | 466,900 | $667.69 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.
