5 DAY PERFORMANCE
+27.35%
1 MONTH PERFORMANCE
+9.21%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
+33.68%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+32.80%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $97.00 | $100.94 (4.06%) | $104.20 | $96.91 | 87.61 K | $721.72 M |
| 12/04/2025 | $94.45 | $95.26 (0.86%) | $95.28 | $94.24 | 27.62 K | $681.11 M |
| 12/03/2025 | $93.01 | $94.55 (1.66%) | $94.75 | $92.42 | 36.30 K | $676.03 M |
| 12/02/2025 | $92.49 | $92.33 (-0.17%) | $93.49 | $91.60 | 30.44 K | $660.16 M |
| 12/01/2025 | $92.83 | $91.59 (-1.34%) | $94.01 | $91.28 | 46.30 K | $654.87 M |
| 11/28/2025 | $94.16 | $93.85 (-0.33%) | $94.29 | $92.74 | 30.51 K | $671.03 M |
| 11/26/2025 | $93.66 | $93.73 (0.07%) | $95.00 | $93.50 | 95.80 K | $669.89 M |
| 11/25/2025 | $95.06 | $94.46 (-0.63%) | $95.13 | $93.22 | 58.40 K | $675.11 M |
| 11/24/2025 | $95.00 | $94.06 (-0.99%) | $95.53 | $93.61 | 87.59 K | $672.25 M |
| 11/21/2025 | $93.51 | $94.90 (1.49%) | $95.52 | $93.29 | 51.54 K | $678.25 M |
| 11/20/2025 | $95.86 | $93.40 (-2.57%) | $96.52 | $92.89 | 91.91 K | $667.53 M |
| 11/19/2025 | $93.41 | $94.32 (0.97%) | $95.16 | $93.05 | 75.61 K | $674.11 M |
| 11/18/2025 | $93.19 | $93.41 (0.24%) | $94.52 | $92.89 | 64.45 K | $667.60 M |
| 11/17/2025 | $95.00 | $94.16 (-0.88%) | $95.98 | $93.78 | 62.43 K | $672.96 M |
| 11/14/2025 | $93.46 | $94.84 (1.48%) | $96.06 | $93.00 | 42.51 K | $677.82 M |
| 11/13/2025 | $95.45 | $94.10 (-1.41%) | $95.45 | $93.79 | 46.40 K | $672.53 M |
| 11/12/2025 | $98.26 | $95.88 (-2.42%) | $100.21 | $95.77 | 41.84 K | $685.25 M |
| 11/11/2025 | $99.48 | $99.10 (-0.38%) | $101.77 | $97.91 | 64.80 K | $708.27 M |
| 11/10/2025 | $107.63 | $99.16 (-7.87%) | $110.56 | $98.59 | 89.20 K | $708.70 M |
| 11/07/2025 | $107.05 | $107.67 (0.58%) | $108.00 | $105.37 | 55.25 K | $769.52 M |
| 11/06/2025 | $107.29 | $107.04 (-0.23%) | $110.88 | $106.52 | 87.30 K | $765.01 M |
| 11/05/2025 | $108.64 | $107.86 (-0.72%) | $109.43 | $107.09 | 78.35 K | $770.88 M |
| 11/04/2025 | $109.10 | $108.93 (-0.16%) | $110.49 | $108.27 | 72.90 K | $778.52 M |
| 11/03/2025 | $107.54 | $109.58 (1.9%) | $109.58 | $105.81 | 48.63 K | $783.17 M |
| 10/31/2025 | $105.50 | $106.97 (1.39%) | $108.00 | $103.43 | 53.11 K | $764.51 M |
| 10/30/2025 | $107.01 | $105.53 (-1.38%) | $107.68 | $103.73 | 101.25 K | $754.22 M |
| 10/29/2025 | $110.00 | $106.97 (-2.75%) | $111.09 | $105.69 | 181.54 K | $764.51 M |
| 10/28/2025 | $108.49 | $109.95 (1.35%) | $111.19 | $107.59 | 65.44 K | $785.81 M |
| 10/27/2025 | $114.47 | $108.88 (-4.88%) | $114.47 | $103.21 | 211.50 K | $778.17 M |
| 10/24/2025 | $114.38 | $114.16 (-0.19%) | $114.38 | $112.80 | 60.50 K | $815.90 M |
| 10/23/2025 | $110.28 | $113.02 (2.48%) | $113.20 | $109.77 | 73.99 K | $807.75 M |
| 10/22/2025 | $111.30 | $110.72 (-0.52%) | $112.59 | $109.93 | 52.70 K | $791.32 M |
| 10/21/2025 | $111.18 | $111.28 (0.09%) | $112.12 | $110.70 | 29.30 K | $795.32 M |
| 10/20/2025 | $108.46 | $110.64 (2.01%) | $111.17 | $103.02 | 50.81 K | $790.74 M |
| 10/17/2025 | $108.90 | $107.99 (-0.84%) | $110.49 | $106.30 | 57.00 K | $771.80 M |
| 10/16/2025 | $110.50 | $109.75 (-0.68%) | $111.97 | $109.10 | 69.51 K | $784.38 M |
| 10/15/2025 | $111.63 | $110.87 (-0.68%) | $113.72 | $110.63 | 93.25 K | $792.39 M |
| 10/14/2025 | $109.44 | $110.75 (1.2%) | $111.61 | $109.03 | 87.19 K | $791.53 M |
| 10/13/2025 | $112.04 | $109.86 (-1.95%) | $113.33 | $109.69 | 81.82 K | $785.17 M |
| 10/10/2025 | $111.77 | $111.43 (-0.3%) | $114.60 | $110.45 | 127.92 K | $796.39 M |
| 10/09/2025 | $114.44 | $112.38 (-1.8%) | $115.98 | $112.15 | 37.10 K | $803.18 M |
| 10/08/2025 | $117.12 | $115.07 (-1.75%) | $117.12 | $114.05 | 38.90 K | $822.41 M |
| 10/07/2025 | $120.00 | $116.00 (-3.33%) | $120.49 | $115.54 | 61.25 K | $829.05 M |
| 10/06/2025 | $117.47 | $119.44 (1.68%) | $119.59 | $117.47 | 47.50 K | $853.64 M |
| 10/03/2025 | $115.45 | $117.50 (1.78%) | $118.35 | $115.45 | 41.12 K | $839.77 M |
| 10/02/2025 | $114.24 | $115.36 (0.98%) | $115.64 | $113.20 | 69.11 K | $824.48 M |
| 10/01/2025 | $110.94 | $113.99 (2.75%) | $114.31 | $110.15 | 119.71 K | $814.69 M |
| 09/30/2025 | $109.34 | $112.15 (2.57%) | $112.56 | $109.34 | 71.53 K | $801.54 M |
| 09/29/2025 | $112.95 | $109.74 (-2.84%) | $113.45 | $109.27 | 60.42 K | $784.31 M |
| 09/26/2025 | $111.24 | $112.63 (1.25%) | $113.01 | $109.22 | 60.64 K | $804.97 M |
| 09/25/2025 | $111.29 | $111.24 (-0.04%) | $111.29 | $109.98 | 46.94 K | $795.03 M |
| 09/24/2025 | $115.40 | $111.61 (-3.28%) | $115.99 | $110.82 | 40.81 K | $797.68 M |
| 09/23/2025 | $115.19 | $115.10 (-0.08%) | $115.29 | $114.05 | 37.30 K | $822.62 M |
| 09/22/2025 | $112.90 | $113.92 (0.9%) | $114.27 | $110.86 | 29.80 K | $814.19 M |
| 09/19/2025 | $115.62 | $112.90 (-2.35%) | $115.62 | $112.49 | 132.78 K | $806.90 M |
| 09/18/2025 | $113.59 | $115.44 (1.63%) | $116.08 | $113.49 | 43.40 K | $825.05 M |
| 09/17/2025 | $116.26 | $114.43 (-1.57%) | $117.00 | $113.72 | 41.50 K | $817.83 M |
| 09/16/2025 | $114.75 | $116.43 (1.46%) | $117.46 | $114.18 | 40.73 K | $832.13 M |
| 09/15/2025 | $112.39 | $114.44 (1.82%) | $114.67 | $108.75 | 41.00 K | $817.90 M |
| 09/12/2025 | $113.87 | $112.12 (-1.54%) | $113.87 | $111.38 | 32.23 K | $801.32 M |
| 09/11/2025 | $109.58 | $113.26 (3.36%) | $113.30 | $109.17 | 64.70 K | $809.47 M |
| 09/10/2025 | $108.54 | $109.69 (1.06%) | $109.94 | $108.54 | 49.44 K | $783.95 M |
| 09/09/2025 | $108.50 | $108.82 (0.29%) | $109.22 | $108.26 | 24.40 K | $777.74 M |
| 09/08/2025 | $109.35 | $109.24 (-0.1%) | $111.15 | $108.61 | 58.40 K | $780.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
