MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PKE — Park Aerospace Corp. Common Stock
NYSEPark Aerospace Corp. Common Stock
$29.26
-0.80(-2.66%)
- O
- 29.53
- H
- 29.72
- L
- 29.03
- V
- 260.42K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.26
Period Return+119.83%
Period High$39.86
Period Low$12.07
Avg Daily Volume203.2K
Total Trading Days365
PKE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.53 | $29.72 | $29.03 | $29.26 | $-0.80 | -2.66% | 260,415 | $29.38 | $29.03 $29.72 |
| Oct 6, 2026 | $29.40 | $30.38 | $29.40 | $30.06 | +$0.01 | +0.03% | 210,054 | $30.11 | $29.40 $30.38 |
| Oct 5, 2026 | $30.29 | $30.29 | $29.71 | $30.05 | $-0.37 | -1.22% | 180,363 | $30.00 | $29.71 $30.29 |
| Oct 2, 2026 | $30.17 | $30.59 | $29.80 | $30.42 | +$0.70 | +2.36% | 217,687 | $30.35 | $29.80 $30.59 |
| Oct 1, 2026 | $29.54 | $29.89 | $29.03 | $29.72 | +$0.03 | +0.10% | 115,486 | $29.56 | $29.03 $29.89 |
| Sep 30, 2026 | $29.83 | $29.86 | $29.16 | $29.69 | +$0.09 | +0.30% | 232,282 | $29.69 | $29.16 $29.86 |
| Sep 29, 2026 | $29.70 | $29.96 | $29.35 | $29.60 | $-0.18 | -0.60% | 179,522 | $29.56 | $29.35 $29.96 |
| Sep 28, 2026 | $30.13 | $30.28 | $29.49 | $29.78 | $-0.33 | -1.10% | 252,617 | $29.83 | $29.49 $30.28 |
| Sep 25, 2026 | $29.85 | $30.23 | $29.35 | $30.11 | +$0.45 | +1.52% | 228,504 | $29.94 | $29.35 $30.23 |
| Sep 24, 2026 | $29.18 | $30.01 | $28.94 | $29.66 | +$0.11 | +0.37% | 150,754 | $29.63 | $28.94 $30.01 |
| Sep 23, 2026 | $29.18 | $29.62 | $29.00 | $29.55 | $-0.39 | -1.30% | 191,286 | $29.47 | $29.00 $29.62 |
| Sep 22, 2026 | $30.69 | $30.69 | $29.59 | $29.94 | $-0.36 | -1.19% | 192,762 | $29.95 | $29.59 $30.69 |
| Sep 21, 2026 | $30.69 | $30.95 | $30.21 | $30.30 | $-0.04 | -0.13% | 173,209 | $30.45 | $30.21 $30.95 |
| Sep 18, 2026 | $30.76 | $30.83 | $30.03 | $30.34 | $-0.15 | -0.49% | 825,846 | $30.32 | $30.03 $30.83 |
| Sep 17, 2026 | $32.00 | $32.00 | $30.18 | $30.49 | $-0.82 | -2.62% | 321,619 | $30.66 | $30.18 $32.00 |
| Sep 16, 2026 | $31.16 | $31.57 | $30.85 | $31.31 | +$0.40 | +1.29% | 198,308 | $31.30 | $30.85 $31.57 |
| Sep 15, 2026 | $30.98 | $31.10 | $29.80 | $30.91 | +$0.20 | +0.65% | 247,395 | $30.65 | $29.80 $31.10 |
| Sep 14, 2026 | $31.22 | $31.33 | $30.61 | $30.71 | $-1.05 | -3.31% | 194,487 | $30.89 | $30.61 $31.33 |
| Sep 11, 2026 | $30.71 | $32.11 | $30.47 | $31.76 | +$1.05 | +3.42% | 304,597 | $31.53 | $30.47 $32.11 |
| Sep 10, 2026 | $30.99 | $31.76 | $30.52 | $30.71 | $-0.77 | -2.45% | 242,000 | $30.87 | $30.52 $31.76 |
| Sep 9, 2026 | $32.00 | $32.23 | $31.26 | $31.48 | $-0.75 | -2.33% | 239,880 | $31.54 | $31.26 $32.23 |
| Sep 8, 2026 | $31.15 | $32.69 | $31.00 | $32.23 | +$0.95 | +3.04% | 390,376 | $32.13 | $31.00 $32.69 |
| Sep 4, 2026 | $30.82 | $31.33 | $30.51 | $31.28 | +$0.48 | +1.56% | 206,840 | $30.94 | $30.51 $31.33 |
| Sep 3, 2026 | $31.61 | $31.78 | $30.46 | $30.80 | $-0.51 | -1.63% | 335,073 | $30.84 | $30.46 $31.78 |
| Sep 2, 2026 | $32.04 | $32.72 | $31.23 | $31.31 | $-0.38 | -1.20% | 245,201 | $31.59 | $31.23 $32.72 |
| Sep 1, 2026 | $32.05 | $32.45 | $31.39 | $31.69 | $-0.85 | -2.61% | 194,276 | $31.83 | $31.39 $32.45 |
| Aug 31, 2026 | $32.42 | $33.01 | $31.63 | $32.54 | +$0.12 | +0.37% | 270,013 | $32.38 | $31.63 $33.01 |
| Aug 28, 2026 | $32.64 | $33.22 | $32.12 | $32.42 | $-0.19 | -0.58% | 160,118 | $32.45 | $32.12 $33.22 |
| Aug 27, 2026 | $32.81 | $33.02 | $32.43 | $32.61 | $-0.21 | -0.64% | 139,812 | $32.73 | $32.43 $33.02 |
| Aug 26, 2026 | $32.73 | $33.21 | $32.35 | $32.82 | +$0.30 | +0.92% | 201,806 | $32.71 | $32.35 $33.21 |