NPK(NPK)
NPK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $143.36 | $144.63 | $140.01 | $143.40 | 144,732 |
| 5/19/2026 | $141.82 | $145.00 | $139.57 | $142.35 | 103,235 |
| 5/18/2026 | $139.00 | $144.97 | $139.00 | $143.84 | 140,545 |
| 5/15/2026 | $136.86 | $141.29 | $134.91 | $137.98 | 107,200 |
| 5/14/2026 | $138.50 | $139.49 | $137.18 | $139.27 | 47,446 |
| 5/13/2026 | $136.51 | $138.29 | $133.80 | $138.29 | 72,700 |
| 5/12/2026 | $140.58 | $140.58 | $129.15 | $135.83 | 84,218 |
| 5/11/2026 | $142.34 | $145.22 | $140.07 | $140.79 | 119,535 |
| 5/8/2026 | $137.45 | $142.85 | $136.02 | $142.48 | 98,502 |
| 5/7/2026 | $140.00 | $140.55 | $135.43 | $137.45 | 41,939 |
| 5/6/2026 | $142.70 | $142.70 | $138.34 | $139.15 | 48,200 |
| 5/5/2026 | $134.45 | $141.74 | $134.45 | $140.59 | 78,046 |
| 5/4/2026 | $141.21 | $141.21 | $122.91 | $132.56 | 175,800 |
| 5/1/2026 | $140.17 | $141.68 | $137.00 | $141.68 | 47,114 |
| 4/30/2026 | $139.11 | $143.70 | $139.11 | $139.84 | 93,317 |
| 4/29/2026 | $145.75 | $145.75 | $139.08 | $140.25 | 122,307 |
| 4/28/2026 | $146.83 | $147.39 | $144.47 | $146.54 | 133,800 |
| 4/27/2026 | $143.66 | $149.74 | $143.20 | $145.57 | 72,619 |
| 4/24/2026 | $139.18 | $143.45 | $135.33 | $143.16 | 81,826 |
| 4/23/2026 | $139.20 | $140.49 | $137.98 | $139.91 | 74,220 |
| 4/22/2026 | $137.93 | $139.38 | $136.80 | $138.13 | 93,602 |
| 4/21/2026 | $139.87 | $140.46 | $133.65 | $136.25 | 77,543 |
| 4/20/2026 | $143.65 | $144.00 | $139.76 | $140.23 | 57,125 |
| 4/17/2026 | $143.00 | $146.49 | $142.03 | $143.72 | 72,916 |
| 4/16/2026 | $141.85 | $141.85 | $138.93 | $140.73 | 62,400 |
| 4/15/2026 | $143.75 | $144.04 | $141.03 | $142.68 | 34,700 |
| 4/14/2026 | $143.89 | $146.26 | $143.33 | $144.44 | 48,435 |
| 4/13/2026 | $140.08 | $143.95 | $140.08 | $143.95 | 55,645 |
| 4/10/2026 | $142.82 | $143.10 | $138.90 | $140.84 | 90,834 |
| 4/9/2026 | $143.04 | $144.24 | $140.85 | $142.97 | 74,575 |
| 4/8/2026 | $142.09 | $143.76 | $141.11 | $143.55 | 98,000 |
| 4/7/2026 | $139.81 | $140.85 | $134.30 | $137.52 | 97,700 |
| 4/6/2026 | $142.14 | $143.60 | $140.01 | $140.01 | 75,300 |
| 4/2/2026 | $140.15 | $143.34 | $138.60 | $141.65 | 53,224 |
| 4/1/2026 | $138.71 | $144.03 | $138.71 | $141.89 | 112,500 |
| 3/31/2026 | $134.14 | $138.65 | $132.78 | $137.06 | 136,100 |
| 3/30/2026 | $138.32 | $138.32 | $129.90 | $132.48 | 177,007 |
| 3/27/2026 | $134.88 | $139.50 | $134.03 | $137.95 | 199,200 |
| 3/26/2026 | $135.76 | $139.94 | $132.88 | $136.42 | 92,900 |
| 3/25/2026 | $135.76 | $136.75 | $132.88 | $136.73 | 86,900 |
| 3/24/2026 | $132.77 | $134.55 | $131.95 | $133.04 | 59,000 |
| 3/23/2026 | $132.60 | $137.49 | $132.60 | $133.76 | 78,044 |
| 3/20/2026 | $133.85 | $133.92 | $128.19 | $129.65 | 166,700 |
| 3/19/2026 | $132.71 | $136.10 | $131.86 | $133.70 | 110,649 |
| 3/18/2026 | $134.14 | $136.42 | $131.34 | $133.35 | 82,500 |
| 3/17/2026 | $139.40 | $141.70 | $134.49 | $134.76 | 118,527 |
| 3/16/2026 | $135.47 | $139.55 | $133.65 | $139.38 | 79,009 |
| 3/13/2026 | $133.30 | $135.50 | $129.76 | $131.58 | 58,518 |
| 3/12/2026 | $138.73 | $139.00 | $126.57 | $132.56 | 124,608 |
| 3/11/2026 | $142.31 | $144.34 | $139.75 | $140.25 | 58,000 |
| 3/10/2026 | $141.61 | $149.85 | $141.61 | $143.97 | 124,107 |
| 3/9/2026 | $135.67 | $142.23 | $132.30 | $141.48 | 149,813 |
| 3/6/2026 | $134.00 | $138.75 | $133.47 | $137.46 | 96,847 |
| 3/5/2026 | $139.66 | $142.05 | $133.82 | $135.49 | 107,700 |
| 3/4/2026 | $136.41 | $142.39 | $135.01 | $141.75 | 76,900 |
| 3/3/2026 | $133.23 | $139.15 | $131.56 | $136.90 | 118,600 |
| 3/2/2026 | $132.00 | $137.30 | $131.50 | $134.50 | 127,500 |
| 2/27/2026 | $132.73 | $134.07 | $131.61 | $131.94 | 58,300 |
| 2/26/2026 | $129.50 | $134.38 | $129.50 | $133.53 | 52,100 |
| 2/25/2026 | $129.02 | $130.51 | $124.14 | $129.93 | 52,629 |
| 2/24/2026 | $127.37 | $129.68 | $126.20 | $128.87 | 56,916 |
| 2/23/2026 | $126.56 | $130.52 | $125.34 | $127.36 | 70,700 |
| 2/20/2026 | $127.70 | $129.07 | $123.99 | $127.00 | 165,041 |
| 2/19/2026 | $125.41 | $127.74 | $123.45 | $127.05 | 112,403 |