MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NPK — National Presto Industries, Inc.
NYSENational Presto Industries, Inc.
$148.96
-2.89(-1.90%)
- O
- 152.73
- H
- 152.73
- L
- 148.88
- V
- 77.15K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$148.96
Period Return+77.4%
Period High$158.17
Period Low$77.63
Avg Daily Volume86.7K
Total Trading Days365
NPK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $152.73 | $152.73 | $148.88 | $148.96 | $-2.89 | -1.90% | 77,145 | $150.71 | $148.88 $152.73 |
| Oct 5, 2026 | $151.12 | $153.30 | $148.80 | $151.85 | +$1.12 | +0.74% | 115,451 | $151.38 | $148.80 $153.30 |
| Oct 2, 2026 | $150.70 | $152.62 | $150.56 | $150.73 | +$0.61 | +0.41% | 83,048 | $151.18 | $150.56 $152.62 |
| Oct 1, 2026 | $146.52 | $150.63 | $146.22 | $150.12 | +$1.96 | +1.32% | 116,032 | $148.66 | $146.22 $150.63 |
| Sep 30, 2026 | $146.76 | $148.87 | $144.01 | $148.16 | +$1.38 | +0.94% | 96,982 | $147.44 | $144.01 $148.87 |
| Sep 29, 2026 | $146.15 | $148.51 | $145.55 | $146.78 | +$0.50 | +0.34% | 104,474 | $146.67 | $145.55 $148.51 |
| Sep 28, 2026 | $144.00 | $146.44 | $142.64 | $146.28 | +$1.62 | +1.12% | 105,841 | $144.62 | $142.64 $146.44 |
| Sep 25, 2026 | $144.52 | $145.45 | $142.61 | $144.66 | +$0.56 | +0.39% | 88,800 | $144.59 | $142.61 $145.45 |
| Sep 24, 2026 | $145.61 | $146.30 | $143.48 | $144.10 | $-1.97 | -1.35% | 92,336 | $144.70 | $143.48 $146.30 |
| Sep 23, 2026 | $150.02 | $151.59 | $145.39 | $146.07 | $-4.88 | -3.23% | 113,739 | $147.37 | $145.39 $151.59 |
| Sep 22, 2026 | $152.24 | $152.50 | $146.44 | $150.95 | $-0.41 | -0.27% | 136,621 | $150.53 | $146.44 $152.50 |
| Sep 21, 2026 | $149.78 | $153.18 | $147.65 | $151.36 | +$2.78 | +1.87% | 103,333 | $151.69 | $147.65 $153.18 |
| Sep 18, 2026 | $152.28 | $152.28 | $147.63 | $148.58 | $-3.50 | -2.30% | 322,841 | $148.92 | $147.63 $152.28 |
| Sep 17, 2026 | $152.53 | $153.86 | $150.10 | $152.08 | $-0.76 | -0.50% | 96,831 | $151.70 | $150.10 $153.86 |
| Sep 16, 2026 | $155.90 | $155.90 | $151.24 | $152.84 | $-2.83 | -1.82% | 104,683 | $152.85 | $151.24 $155.90 |
| Sep 15, 2026 | $153.70 | $155.87 | $150.63 | $155.67 | +$2.34 | +1.53% | 125,764 | $153.36 | $150.63 $155.87 |
| Sep 14, 2026 | $154.76 | $156.66 | $150.97 | $153.33 | $-0.95 | -0.62% | 142,856 | $153.73 | $150.97 $156.66 |
| Sep 11, 2026 | $149.74 | $154.79 | $149.35 | $154.28 | +$6.31 | +4.26% | 90,861 | $152.39 | $149.35 $154.79 |
| Sep 10, 2026 | $148.47 | $150.29 | $146.61 | $147.97 | $-0.43 | -0.29% | 64,910 | $148.34 | $146.61 $150.29 |
| Sep 9, 2026 | $146.36 | $148.56 | $143.69 | $148.40 | +$1.88 | +1.28% | 73,415 | $146.26 | $143.69 $148.56 |
| Sep 8, 2026 | $146.87 | $149.30 | $146.44 | $146.52 | $-1.20 | -0.81% | 78,946 | $147.65 | $146.44 $149.30 |
| Sep 4, 2026 | $145.08 | $148.20 | $144.09 | $147.72 | +$3.02 | +2.09% | 108,347 | $146.49 | $144.09 $148.20 |
| Sep 3, 2026 | $145.61 | $146.80 | $142.55 | $144.70 | +$0.01 | +0.01% | 90,934 | $144.65 | $142.55 $146.80 |
| Sep 2, 2026 | $148.37 | $148.37 | $144.50 | $144.69 | $-2.25 | -1.53% | 127,091 | $146.81 | $144.50 $148.37 |
| Sep 1, 2026 | $150.19 | $153.88 | $145.98 | $146.94 | $-4.77 | -3.14% | 90,709 | $150.50 | $145.98 $153.88 |
| Aug 31, 2026 | $151.40 | $155.20 | $150.01 | $151.71 | $-0.91 | -0.60% | 101,236 | $152.29 | $150.01 $155.20 |
| Aug 28, 2026 | $153.63 | $155.52 | $152.41 | $152.62 | $-0.81 | -0.53% | 88,546 | $153.45 | $152.41 $155.52 |
| Aug 27, 2026 | $150.00 | $153.44 | $146.70 | $153.43 | +$2.28 | +1.51% | 90,266 | $150.73 | $146.70 $153.44 |
| Aug 26, 2026 | $156.22 | $157.66 | $150.75 | $151.15 | $-5.65 | -3.60% | 97,239 | $153.78 | $150.75 $157.66 |
| Aug 25, 2026 | $155.86 | $158.17 | $152.57 | $156.80 | +$1.66 | +1.07% | 95,833 | $156.49 | $152.57 $158.17 |