National Presto Industries, Inc.NPKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $127.40 | $133.09 | $126.24 | $131.95 | 111,300 |
| 1/30/2026 | $124.70 | $127.79 | $123.67 | $127.40 | 87,800 |
| 1/29/2026 | $122.20 | $125.88 | $122.20 | $125.35 | 91,700 |
| 1/28/2026 | $125.23 | $125.90 | $121.54 | $122.11 | 88,700 |
| 1/27/2026 | $120.83 | $125.04 | $120.49 | $124.74 | 66,011 |
| 1/26/2026 | $121.20 | $122.10 | $119.66 | $121.69 | 35,314 |
| 1/23/2026 | $122.80 | $123.45 | $119.88 | $120.41 | 74,900 |
| 1/22/2026 | $121.49 | $123.75 | $119.07 | $122.31 | 104,030 |
| 1/21/2026 | $118.00 | $121.63 | $117.90 | $121.61 | 66,800 |
| 1/20/2026 | $118.16 | $119.59 | $117.80 | $118.30 | 38,219 |
| 1/16/2026 | $119.21 | $120.63 | $117.53 | $119.62 | 90,629 |
| 1/15/2026 | $120.10 | $121.14 | $118.25 | $119.18 | 175,806 |
| 1/14/2026 | $117.64 | $119.46 | $116.78 | $119.19 | 88,000 |
| 1/13/2026 | $118.96 | $118.96 | $116.90 | $117.63 | 85,802 |
| 1/12/2026 | $117.90 | $120.40 | $117.90 | $118.26 | 55,300 |
| 1/9/2026 | $117.00 | $118.18 | $115.00 | $117.62 | 58,800 |
| 1/8/2026 | $114.10 | $118.23 | $113.04 | $117.17 | 66,400 |
| 1/7/2026 | $111.42 | $114.76 | $109.57 | $113.70 | 82,200 |
| 1/6/2026 | $109.52 | $110.74 | $107.45 | $110.74 | 56,038 |
| 1/5/2026 | $107.01 | $112.47 | $107.01 | $110.24 | 70,236 |
| 1/2/2026 | $106.31 | $109.89 | $104.83 | $107.00 | 93,000 |
| 12/31/2025 | $106.80 | $109.02 | $105.40 | $106.76 | 64,000 |
| 12/30/2025 | $111.55 | $111.62 | $106.59 | $106.80 | 58,539 |
| 12/29/2025 | $108.89 | $108.89 | $107.11 | $107.94 | 53,342 |
| 12/26/2025 | $109.28 | $109.58 | $107.99 | $108.45 | 22,444 |
| 12/24/2025 | $108.87 | $110.31 | $108.87 | $109.76 | 31,700 |
| 12/23/2025 | $108.00 | $109.60 | $107.51 | $108.74 | 41,104 |
| 12/22/2025 | $106.33 | $109.83 | $105.48 | $108.05 | 32,700 |
| 12/19/2025 | $105.21 | $106.49 | $104.18 | $105.41 | 215,900 |
| 12/18/2025 | $105.82 | $106.83 | $104.85 | $105.43 | 102,900 |
| 12/17/2025 | $104.78 | $106.69 | $104.33 | $104.55 | 52,628 |
| 12/16/2025 | $104.03 | $105.51 | $102.48 | $104.88 | 75,245 |
| 12/15/2025 | $103.35 | $105.81 | $102.83 | $104.93 | 71,800 |
| 12/12/2025 | $105.29 | $105.72 | $102.92 | $103.09 | 86,500 |
| 12/11/2025 | $104.03 | $107.40 | $103.92 | $105.41 | 44,000 |
| 12/10/2025 | $99.96 | $104.30 | $99.96 | $103.08 | 65,400 |
| 12/9/2025 | $99.50 | $103.00 | $98.00 | $101.00 | 47,320 |
| 12/8/2025 | $101.44 | $101.44 | $97.40 | $98.97 | 67,026 |
| 12/5/2025 | $97.00 | $104.20 | $96.91 | $100.94 | 87,612 |
| 12/4/2025 | $94.45 | $95.28 | $94.24 | $95.26 | 27,623 |
| 12/3/2025 | $93.01 | $94.75 | $92.42 | $94.55 | 36,300 |
| 12/2/2025 | $92.49 | $93.49 | $91.60 | $92.33 | 30,435 |
| 12/1/2025 | $92.83 | $94.01 | $91.28 | $91.59 | 46,300 |
| 11/28/2025 | $94.16 | $94.29 | $92.74 | $93.85 | 30,514 |
| 11/26/2025 | $93.66 | $95.00 | $93.50 | $93.73 | 95,800 |
| 11/25/2025 | $95.06 | $95.13 | $93.22 | $94.46 | 58,400 |
| 11/24/2025 | $95.00 | $95.53 | $93.61 | $94.06 | 87,587 |
| 11/21/2025 | $93.51 | $95.52 | $93.29 | $94.90 | 51,537 |
| 11/20/2025 | $95.86 | $96.52 | $92.89 | $93.40 | 91,912 |
| 11/19/2025 | $93.41 | $95.16 | $93.05 | $94.32 | 75,612 |
| 11/18/2025 | $93.19 | $94.52 | $92.89 | $93.41 | 64,445 |
| 11/17/2025 | $95.00 | $95.98 | $93.78 | $94.16 | 62,432 |
| 11/14/2025 | $93.46 | $96.06 | $93.00 | $94.84 | 42,513 |
| 11/13/2025 | $95.45 | $95.45 | $93.79 | $94.10 | 46,400 |
| 11/12/2025 | $98.26 | $100.21 | $95.77 | $95.88 | 41,841 |
| 11/11/2025 | $99.48 | $101.77 | $97.91 | $99.10 | 64,800 |
| 11/10/2025 | $107.63 | $110.56 | $98.59 | $99.16 | 89,200 |
| 11/7/2025 | $107.05 | $108.00 | $105.37 | $107.67 | 55,251 |
| 11/6/2025 | $107.29 | $110.88 | $106.52 | $107.04 | 87,300 |
| 11/5/2025 | $108.64 | $109.43 | $107.09 | $107.86 | 78,347 |