Skip to main content
NPK logo

National Presto Industries, Inc.

NPKNYSEIndustrialsAerospace & Defense

$151.78Today:- (-)1Y +31.30%

As of Oct 26, 2026 close

Market cap
$1.09B
P/E (TTM)
24.66
Forward P/E
21.16
Dividend yield
0.67%
52-week range
$91.28$158.17
Volume (live)
-
Avg. volume (3M)
115.21K

National Presto Industries (NPK) Historical Stock Prices

Analyze National Presto Industries (NPK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

National Presto Industries (NPK) Interactive Price Chart

Interactive historical price chart showing National Presto Industries stock price movements and trends across multiple time periods.

Loading chart...

NPK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NPK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026148.81152.30148.56151.78151.78104.84K
Oct 23, 2026147.24149.02145.85148.93148.93222.95K
Oct 22, 2026149.71150.70147.34148.40148.40117.91K
Oct 21, 2026150.09152.12149.40150.11150.11178.62K
Oct 20, 2026149.92153.45147.46149.25149.25162.73K
Oct 19, 2026148.36150.51145.86150.41150.4181.33K
Oct 16, 2026147.91149.41145.82149.05149.0585.60K
Oct 15, 2026146.25148.88144.61147.35147.3586.33K
Oct 14, 2026145.29147.97144.19145.16145.1671.51K
Oct 13, 2026148.98150.10145.41146.79146.79106.24K
Oct 12, 2026152.20153.74148.34148.34148.3484.04K
Oct 9, 2026153.41154.50151.16151.59151.5977.79K
Oct 8, 2026147.44152.43145.04152.01152.01106.19K
Oct 7, 2026146.46148.71146.46147.68147.6886.00K
Oct 6, 2026152.73152.73148.88148.96148.9677.42K
Oct 5, 2026151.12153.30148.80151.85151.85115.45K
Oct 2, 2026150.70152.62150.56150.73150.7383.05K
Oct 1, 2026146.52150.63146.22150.12150.12116.03K
Sep 30, 2026146.76148.87144.01148.16148.1696.98K
Sep 29, 2026146.15148.51145.55146.78146.78104.47K
Sep 28, 2026144.00146.44142.64146.28146.28105.84K
Sep 25, 2026144.52145.45142.61144.66144.6688.80K
Sep 24, 2026145.61146.30143.48144.10144.1092.34K
Sep 23, 2026150.02151.59145.39146.07146.07113.74K
Sep 22, 2026152.24152.50146.44150.95150.95136.62K
Sep 21, 2026149.78153.18147.65151.36151.36103.33K
Sep 18, 2026152.28152.28147.63148.58148.58322.84K
Sep 17, 2026152.53153.86150.10152.08152.0896.83K
Sep 16, 2026155.90155.90151.24152.84152.84104.68K
Sep 15, 2026153.70155.87150.63155.67155.67125.76K
Sep 14, 2026154.76156.66150.97153.33153.33146.62K
Sep 11, 2026149.74154.79149.35154.28154.2890.86K
Sep 10, 2026148.47150.28146.61147.97147.9764.91K
Sep 9, 2026146.36148.56143.69148.40148.4073.42K
Sep 8, 2026146.87149.30146.44146.52146.5278.94K
Sep 4, 2026145.08148.20144.09147.72147.72108.35K
Sep 3, 2026145.61146.80142.55144.70144.7090.93K
Sep 2, 2026148.37148.37144.50144.69144.69127.09K
Sep 1, 2026150.19153.88145.98146.94146.9490.71K
Aug 31, 2026151.40155.20150.01151.71151.71101.23K
Aug 28, 2026153.63155.51152.41152.62152.6288.55K
Aug 27, 2026150.00153.44146.70153.43153.4390.27K
Aug 26, 2026156.22157.66150.75151.15151.1597.24K
Aug 25, 2026155.86158.17152.57156.80156.8095.83K
Aug 24, 2026150.00157.56150.00155.14155.1489.03K
Aug 21, 2026151.81152.35149.15149.95149.95140.31K
Aug 20, 2026146.52154.87146.52150.71150.71103.30K
Aug 19, 2026147.28148.28144.89148.01148.0184.59K
Aug 18, 2026144.16147.72142.25147.26147.2687.88K
Aug 17, 2026142.50145.63140.40144.17144.17121.53K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.