Want to see NPK full AI Analyst Report?
National Presto (NPK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 151.28 | 151.64 | 147.67 | 147.82 | 147.82 | -2.60% | 81,945 | 0.79 |
| Oct 29, 2026 | 148.63 | 155.30 | 148.63 | 151.77 | 151.77 | +0.66% | 101,155 | 0.95 |
| Oct 28, 2026 | 151.77 | 152.69 | 149.39 | 150.78 | 150.78 | +0.21% | 127,527 | 1.22 |
| Oct 27, 2026 | 151.48 | 152.00 | 149.39 | 150.46 | 150.46 | -0.87% | 148,023 | 1.43 |
| Oct 26, 2026 | 148.81 | 152.30 | 148.56 | 151.78 | 151.78 | +1.91% | 104,844 | 1.01 |
| Oct 23, 2026 | 147.24 | 149.02 | 145.85 | 148.93 | 148.93 | +0.36% | 221,433 | 2.16 |
| Oct 22, 2026 | 149.71 | 150.70 | 147.34 | 148.40 | 148.40 | -1.14% | 114,489 | 1.12 |
| Oct 21, 2026 | 150.09 | 152.12 | 149.40 | 150.11 | 150.11 | +0.58% | 178,621 | 1.78 |
| Oct 20, 2026 | 149.92 | 153.45 | 147.46 | 149.25 | 149.25 | -0.77% | 162,733 | 1.65 |
| Oct 19, 2026 | 148.36 | 150.51 | 145.86 | 150.41 | 150.41 | +0.91% | 78,298 | 0.80 |
| Oct 16, 2026 | 147.91 | 149.41 | 145.82 | 149.05 | 149.05 | +1.15% | 85,591 | 0.87 |
| Oct 15, 2026 | 146.25 | 148.88 | 144.61 | 147.35 | 147.35 | +1.51% | 86,334 | 0.89 |
| Oct 14, 2026 | 145.29 | 147.97 | 144.19 | 145.16 | 145.16 | -1.11% | 71,509 | 0.73 |
| Oct 13, 2026 | 148.98 | 150.10 | 145.41 | 146.79 | 146.79 | -1.04% | 106,244 | 1.08 |
| Oct 12, 2026 | 152.20 | 153.74 | 148.34 | 148.34 | 148.34 | -2.14% | 84,036 | 0.86 |
| Oct 09, 2026 | 153.41 | 154.50 | 151.16 | 151.59 | 151.59 | -0.28% | 77,790 | 0.79 |
| Oct 08, 2026 | 147.44 | 152.43 | 145.04 | 152.01 | 152.01 | +2.93% | 106,188 | 1.09 |
| Oct 07, 2026 | 146.46 | 148.71 | 146.46 | 147.68 | 147.68 | -0.86% | 86,002 | 0.88 |
| Oct 06, 2026 | 152.73 | 152.73 | 148.88 | 148.96 | 148.96 | -1.90% | 77,421 | 0.79 |
| Oct 05, 2026 | 151.12 | 153.30 | 148.80 | 151.85 | 151.85 | +0.74% | 115,450 | 1.18 |
| Oct 02, 2026 | 150.70 | 152.62 | 150.56 | 150.73 | 150.73 | +0.41% | 83,048 | 0.85 |
| Oct 01, 2026 | 146.52 | 150.63 | 146.22 | 150.12 | 150.12 | +1.32% | 116,030 | 1.20 |
| Sep 30, 2026 | 146.76 | 148.87 | 144.01 | 148.16 | 148.16 | +0.94% | 96,982 | 1.02 |
| Sep 29, 2026 | 146.15 | 148.51 | 145.55 | 146.78 | 146.78 | +0.34% | 104,473 | 1.10 |
| Sep 28, 2026 | 144.00 | 146.44 | 142.64 | 146.28 | 146.28 | +1.12% | 105,841 | 1.12 |
| Sep 25, 2026 | 144.52 | 145.45 | 142.61 | 144.66 | 144.66 | +0.39% | 88,800 | 0.94 |
| Sep 24, 2026 | 145.61 | 146.30 | 143.48 | 144.10 | 144.10 | -1.35% | 92,336 | 0.97 |
| Sep 23, 2026 | 150.02 | 151.59 | 145.39 | 146.07 | 146.07 | -3.23% | 113,738 | 1.17 |
| Sep 22, 2026 | 152.24 | 152.50 | 146.44 | 150.95 | 150.95 | -0.27% | 136,620 | 1.42 |
| Sep 21, 2026 | 149.78 | 153.18 | 147.65 | 151.36 | 151.36 | +1.87% | 103,332 | 1.08 |
| Sep 18, 2026 | 152.28 | 152.28 | 147.63 | 148.58 | 148.58 | -2.30% | 322,840 | 3.48 |
| Sep 17, 2026 | 152.53 | 153.86 | 150.10 | 152.08 | 152.08 | -0.50% | 96,829 | 1.04 |
| Sep 16, 2026 | 155.90 | 155.90 | 151.24 | 152.84 | 152.84 | -1.82% | 104,683 | 1.10 |
| Sep 15, 2026 | 153.70 | 155.87 | 150.63 | 155.67 | 155.67 | +1.53% | 125,765 | 1.33 |
| Sep 14, 2026 | 154.76 | 156.66 | 150.97 | 153.33 | 153.33 | -0.62% | 146,615 | 1.55 |
| Sep 11, 2026 | 149.74 | 154.79 | 149.35 | 154.28 | 154.28 | +4.26% | 90,861 | 0.96 |
| Sep 10, 2026 | 148.47 | 150.29 | 146.61 | 147.97 | 147.97 | -0.29% | 64,910 | 0.68 |
| Sep 09, 2026 | 146.36 | 148.56 | 143.69 | 148.40 | 148.40 | +1.28% | 73,415 | 0.76 |
| Sep 08, 2026 | 146.87 | 149.30 | 146.44 | 146.52 | 146.52 | -0.81% | 78,945 | 0.80 |
| Sep 07, 2026 | 145.08 | 148.20 | 144.09 | 147.72 | 147.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 145.08 | 148.20 | 144.09 | 147.72 | 147.72 | +2.09% | 108,346 | 1.06 |
| Sep 03, 2026 | 145.61 | 146.80 | 142.55 | 144.70 | 144.70 | +0.01% | 90,931 | 0.87 |
| Sep 02, 2026 | 148.37 | 148.37 | 144.50 | 144.69 | 144.69 | -1.53% | 127,096 | 1.21 |
| Sep 01, 2026 | 150.19 | 153.88 | 145.98 | 146.94 | 146.94 | -3.14% | 90,708 | 0.85 |
| Aug 31, 2026 | 151.40 | 155.20 | 150.01 | 151.71 | 151.71 | -0.60% | 101,235 | 0.94 |
| Aug 28, 2026 | 153.63 | 155.52 | 152.41 | 152.62 | 152.62 | -0.53% | 88,545 | 0.81 |
| Aug 27, 2026 | 150.00 | 153.44 | 146.70 | 153.43 | 153.43 | +1.51% | 90,266 | 0.81 |
| Aug 26, 2026 | 156.22 | 157.66 | 150.75 | 151.15 | 151.15 | -3.60% | 97,239 | 0.87 |
| Aug 25, 2026 | 155.86 | 158.17 | 152.57 | 156.80 | 156.80 | +1.07% | 95,831 | 0.85 |
| Aug 24, 2026 | 150.00 | 157.57 | 150.00 | 155.14 | 155.14 | +3.46% | 89,028 | 0.79 |