Park National CorporationPRKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $163.29 | $163.90 | $161.51 | $161.70 | 50,400 |
| 1/15/2026 | $159.20 | $163.93 | $158.99 | $163.76 | 57,136 |
| 1/14/2026 | $156.60 | $159.81 | $156.60 | $159.81 | 38,000 |
| 1/13/2026 | $158.18 | $158.18 | $156.19 | $156.78 | 46,306 |
| 1/12/2026 | $155.23 | $157.39 | $155.00 | $157.05 | 62,100 |
| 1/9/2026 | $159.58 | $159.58 | $156.07 | $156.51 | 52,200 |
| 1/8/2026 | $154.06 | $159.58 | $154.06 | $159.13 | 49,200 |
| 1/7/2026 | $155.35 | $155.46 | $152.89 | $155.12 | 55,534 |
| 1/6/2026 | $154.23 | $156.48 | $153.65 | $155.93 | 54,133 |
| 1/5/2026 | $153.78 | $158.54 | $153.78 | $155.02 | 86,300 |
| 1/2/2026 | $152.16 | $155.01 | $149.06 | $154.32 | 112,700 |
| 12/31/2025 | $153.32 | $153.32 | $151.70 | $152.18 | 39,400 |
| 12/30/2025 | $155.77 | $155.77 | $153.00 | $153.38 | 55,829 |
| 12/29/2025 | $157.51 | $157.59 | $155.44 | $155.91 | 38,700 |
| 12/26/2025 | $158.10 | $159.22 | $157.00 | $157.52 | 31,747 |
| 12/24/2025 | $158.09 | $159.27 | $157.60 | $158.36 | 34,948 |
| 12/23/2025 | $159.57 | $160.43 | $158.03 | $158.59 | 68,600 |
| 12/22/2025 | $162.24 | $163.33 | $159.29 | $160.32 | 40,800 |
| 12/19/2025 | $163.49 | $164.65 | $160.40 | $162.13 | 194,819 |
| 12/18/2025 | $166.00 | $167.08 | $164.53 | $164.67 | 52,700 |
| 12/17/2025 | $163.19 | $167.01 | $163.19 | $164.68 | 103,400 |
| 12/16/2025 | $164.76 | $165.37 | $163.03 | $163.70 | 74,811 |
| 12/15/2025 | $164.74 | $165.28 | $163.78 | $164.42 | 58,200 |
| 12/12/2025 | $164.83 | $165.67 | $162.23 | $164.24 | 46,700 |
| 12/11/2025 | $164.13 | $165.31 | $163.00 | $163.81 | 60,700 |
| 12/10/2025 | $160.07 | $166.53 | $156.97 | $163.72 | 124,500 |
| 12/9/2025 | $158.21 | $161.68 | $158.21 | $159.06 | 48,900 |
| 12/8/2025 | $157.14 | $161.46 | $155.98 | $158.95 | 115,120 |
| 12/5/2025 | $158.86 | $159.06 | $156.39 | $156.80 | 81,600 |
| 12/4/2025 | $157.53 | $159.65 | $156.74 | $158.40 | 62,000 |
| 12/3/2025 | $155.35 | $158.58 | $155.35 | $158.58 | 61,688 |
| 12/2/2025 | $154.80 | $156.02 | $152.98 | $154.79 | 62,600 |
| 12/1/2025 | $152.00 | $155.31 | $152.00 | $154.33 | 56,400 |
| 11/28/2025 | $154.43 | $156.18 | $152.90 | $153.55 | 38,411 |
| 11/26/2025 | $157.02 | $157.70 | $154.78 | $154.89 | 139,822 |
| 11/25/2025 | $156.25 | $159.66 | $155.95 | $157.75 | 72,300 |
| 11/24/2025 | $154.00 | $155.28 | $150.00 | $154.89 | 102,405 |
| 11/21/2025 | $150.19 | $155.82 | $150.19 | $154.97 | 76,024 |
| 11/20/2025 | $152.40 | $155.00 | $151.47 | $152.08 | 58,648 |
| 11/19/2025 | $151.40 | $153.50 | $149.91 | $150.72 | 63,020 |
| 11/18/2025 | $149.85 | $151.81 | $149.85 | $150.63 | 37,800 |
| 11/17/2025 | $155.33 | $156.40 | $149.55 | $149.73 | 51,900 |
| 11/14/2025 | $153.80 | $156.20 | $153.40 | $156.09 | 45,400 |
| 11/13/2025 | $155.90 | $157.49 | $154.45 | $155.66 | 72,600 |
| 11/12/2025 | $160.57 | $160.57 | $155.32 | $155.82 | 66,000 |
| 11/11/2025 | $157.99 | $158.95 | $156.34 | $158.19 | 56,520 |
| 11/10/2025 | $156.99 | $158.36 | $154.63 | $157.16 | 54,400 |
| 11/7/2025 | $154.35 | $156.22 | $153.59 | $156.22 | 50,300 |
| 11/6/2025 | $153.32 | $156.26 | $153.32 | $154.11 | 67,538 |
| 11/5/2025 | $151.97 | $156.03 | $151.00 | $155.32 | 52,900 |
| 11/4/2025 | $153.00 | $153.07 | $151.30 | $151.73 | 66,700 |
| 11/3/2025 | $151.41 | $153.79 | $150.00 | $153.79 | 68,000 |
| 10/31/2025 | $152.96 | $153.58 | $150.00 | $152.19 | 60,831 |
| 10/30/2025 | $151.86 | $155.41 | $150.55 | $154.65 | 55,627 |
| 10/29/2025 | $157.41 | $158.86 | $150.95 | $151.69 | 84,221 |
| 10/28/2025 | $161.24 | $161.24 | $156.00 | $158.95 | 118,919 |
| 10/27/2025 | $159.10 | $159.41 | $157.31 | $157.31 | 33,924 |
| 10/24/2025 | $158.42 | $160.79 | $157.85 | $159.54 | 35,200 |
| 10/23/2025 | $158.58 | $159.17 | $156.60 | $157.09 | 47,700 |
| 10/22/2025 | $159.39 | $160.44 | $157.59 | $159.45 | 45,300 |
| 10/21/2025 | $158.15 | $159.73 | $157.31 | $159.73 | 32,400 |