Free Trial

National Presto Industries (NPK) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free NPK Stock Alerts
$80.38
-1.40 (-1.71%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

National Presto Industries Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
-1.50%
3 Month
Performance
+2.74%
6 Month
Performance
+2.64%
Year-To-Date
Performance
+0.12%
1 Year
Performance
+7.49%
Receive NPK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for National Presto Industries and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

NPK Stock Chart for Sunday, May, 19, 2024

NPK Chart by TradingView

National Presto Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$81.78$80.38
-1.71%		$82.17$80.3868,583 shs$570.70 million
05/16/2024$81.31$81.78
+0.58%		$82.41$81.1851,090 shs$580.64 million
05/15/2024$79.80$81.31
+1.89%		$81.37$79.5075,913 shs$577.30 million
05/14/2024$81.52$79.80
-2.11%		$81.63$79.1646,492 shs$568.18 million
05/13/2024$84.31$81.52
-3.31%		$83.97$81.4146,935 shs$580.75 million
05/10/2024$85.85$84.32
-1.78%		$85.37$82.9331,728 shs$600.70 million
05/09/2024$85.76$85.85
+0.10%		$86.08$85.0215,937 shs$611.60 million
05/08/2024$84.84$85.76
+1.08%		$86.06$84.2316,518 shs$610.95 million
05/07/2024$84.18$84.84
+0.78%		$85.33$84.0118,137 shs$604.06 million
05/06/2024$84.08$84.18
+0.12%		$84.75$83.8316,336 shs$599.36 million
05/03/2024$83.63$84.08
+0.54%		$84.83$83.3518,381 shs$598.65 million
05/02/2024$83.15$83.63
+0.58%		$84.05$83.2223,513 shs$595.45 million
05/01/2024$81.99$83.15
+1.41%		$84.07$82.5038,020 shs$592.03 million
04/30/2024$82.00$81.99
-0.01%		$82.80$81.4428,699 shs$583.77 million
04/29/2024$82.98$82.00
-1.18%		$83.09$81.6722,824 shs$583.84 million
04/26/2024$82.95$82.84
-0.13%		$83.56$82.7616,978 shs$589.82 million
04/25/2024$83.39$82.95
-0.53%		$83.35$82.2719,895 shs$590.60 million
04/24/2024$83.44$83.39
-0.06%		$83.71$83.0619,701 shs$593.74 million
04/23/2024$82.29$83.44
+1.40%		$83.88$82.7925,788 shs$594.09 million
04/22/2024$81.60$82.29
+0.85%		$82.91$81.6048,049 shs$585.91 million
04/19/2024$79.97$81.60
+2.04%		$81.63$79.7629,431 shs$581.32 million
04/18/2024$79.37$79.97
+0.76%		$80.36$79.5532,555 shs$569.39 million
04/17/2024$79.23$79.37
+0.18%		$79.84$79.0323,025 shs$565.11 million
04/16/2024$79.34$79.23
-0.14%		$79.96$79.0115,576 shs$564.12 million
04/15/2024$79.59$79.34
-0.31%		$80.15$78.8519,774 shs$564.90 million
04/12/2024$79.75$79.71
-0.05%		$79.93$79.2117,982 shs$567.54 million
04/11/2024$79.68$79.75
+0.09%		$80.01$79.6234,237 shs$567.82 million
04/10/2024$81.01$79.68
-1.64%		$80.48$78.5729,789 shs$567.32 million
04/09/2024$82.37$81.01
-1.65%		$82.65$80.9115,651 shs$576.55 million
04/08/2024$83.02$82.37
-0.78%		$83.56$82.3528,417 shs$586.47 million
04/05/2024$82.79$83.02
+0.28%		$83.17$82.3626,035 shs$591.10 million
04/04/2024$81.85$82.79
+1.15%		$83.20$81.8940,642 shs$589.47 million
04/03/2024$82.08$81.85
-0.28%		$82.29$81.2735,747 shs$582.77 million
04/02/2024$82.92$82.08
-1.01%		$82.56$81.8339,413 shs$584.41 million
04/01/2024$83.80$82.92
-1.05%		$83.91$82.5435,932 shs$590.39 million
03/29/2024$83.80$83.80$83.80$81.8560,166 shs$596.45 million
03/28/2024$81.86$83.80
+2.37%		$83.80$81.8560,166 shs$596.66 million
03/27/2024$81.46$81.86
+0.49%		$82.18$81.0630,190 shs$582.84 million
03/26/2024$80.48$81.46
+1.22%		$81.62$80.8638,461 shs$580.00 million
03/25/2024$79.46$80.48
+1.28%		$80.48$79.1827,014 shs$573.02 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$80.26$79.46
-1.00%		$80.36$79.2438,143 shs$565.76 million
03/21/2024$79.01$80.26
+1.58%		$80.39$78.8057,604 shs$571.45 million
03/20/2024$76.93$79.01
+2.70%		$79.01$76.6564,917 shs$559.55 million
03/19/2024$76.05$76.93
+1.16%		$76.96$76.1341,207 shs$544.66 million
03/18/2024$76.06$76.05
-0.01%		$76.81$75.8342,543 shs$538.43 million
03/15/2024$75.06$76.06
+1.33%		$76.22$74.93158,982 shs$538.66 million
03/14/2024$76.50$75.06
-1.88%		$76.66$74.9425,738 shs$531.43 million
03/13/2024$75.99$76.50
+0.67%		$76.94$76.0031,038 shs$541.62 million
03/12/2024$75.99$75.99$75.99$75.0425,783 shs$538.01 million
03/11/2024$75.70$75.99
+0.38%		$76.06$75.0635,565 shs$538.01 million
03/08/2024$75.77$75.70
-0.09%		$76.02$74.7625,765 shs$535.96 million
03/07/2024$75.74$75.77
+0.04%		$76.45$75.2727,899 shs$536.45 million
03/06/2024$74.66$75.74
+1.45%		$75.74$74.3655,784 shs$536.24 million
03/05/2024$75.81$74.66
-1.52%		$75.98$74.3334,115 shs$528.59 million
03/04/2024$74.91$75.81
+1.20%		$76.80$74.5356,273 shs$536.74 million
03/01/2024$77.33$74.91
-3.13%		$77.30$74.3844,117 shs$530.51 million
02/29/2024$79.57$77.33
-2.82%		$77.36$73.97168,788 shs$547.50 million
02/28/2024$79.03$79.57
+0.68%		$80.96$79.03135,618 shs$563.36 million
02/27/2024$79.06$79.03
-0.04%		$80.16$78.93112,214 shs$559.53 million
02/26/2024$78.79$79.06
+0.34%		$79.22$78.1654,160 shs$559.75 million
02/23/2024$78.74$78.85
+0.15%		$79.41$77.7352,532 shs$558.26 million
02/22/2024$79.80$78.74
-1.33%		$80.25$78.5249,065 shs$557.44 million
02/21/2024$80.24$79.80
-0.55%		$81.31$78.8038,935 shs$564.98 million
02/20/2024$78.24$80.24
+2.56%		$82.19$77.7391,936 shs$568.10 million
02/19/2024$78.24$78.24$79.23$77.6033,800 shs$553.94 million

Related Companies:
This page (NYSE:NPK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits