5 DAY PERFORMANCE
-4.32%
1 MONTH PERFORMANCE
+13.83%
3 MONTH PERFORMANCE
+7.59%
6 MONTH PERFORMANCE
+9.89%
YEAR-TO-DATE PERFORMANCE
+32.64%
1 YEAR PERFORMANCE
+28.87%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $151.81 | $149.95 (-1.23%) | $152.35 | $149.15 | 140.31 K | $1.07 B |
| 08/20/2026 | $146.52 | $150.71 (2.86%) | $154.87 | $146.52 | 103.30 K | $1.08 B |
| 08/19/2026 | $147.28 | $148.01 (0.5%) | $148.28 | $144.89 | 84.60 K | $1.06 B |
| 08/18/2026 | $144.16 | $147.26 (2.15%) | $147.72 | $142.25 | 87.90 K | $1.06 B |
| 08/17/2026 | $142.50 | $144.17 (1.17%) | $145.63 | $140.40 | 121.53 K | $1.03 B |
| 08/14/2026 | $139.00 | $139.86 (0.62%) | $140.81 | $137.17 | 70.53 K | $1.00 B |
| 08/13/2026 | $140.04 | $137.80 (-1.6%) | $140.85 | $135.72 | 85.10 K | $987.61 M |
| 08/12/2026 | $138.58 | $139.26 (0.49%) | $139.83 | $137.55 | 55.92 K | $998.08 M |
| 08/11/2026 | $138.75 | $138.23 (-0.37%) | $141.87 | $138.07 | 80.33 K | $990.69 M |
| 08/10/2026 | $137.98 | $137.50 (-0.35%) | $139.06 | $136.89 | 101.40 K | $985.46 M |
| 08/07/2026 | $137.10 | $137.99 (0.65%) | $138.98 | $136.44 | 81.34 K | $987.87 M |
| 08/06/2026 | $138.65 | $137.74 (-0.66%) | $141.75 | $137.74 | 81.40 K | $986.08 M |
| 08/05/2026 | $135.42 | $139.57 (3.06%) | $139.76 | $133.38 | 92.16 K | $999.18 M |
| 08/04/2026 | $136.97 | $136.06 (-0.66%) | $138.55 | $131.66 | 109.40 K | $974.05 M |
| 08/03/2026 | $123.33 | $134.91 (9.39%) | $137.42 | $123.26 | 224.11 K | $965.82 M |
| 07/31/2026 | $121.34 | $121.42 (0.07%) | $122.78 | $119.70 | 62.96 K | $869.25 M |
| 07/30/2026 | $121.50 | $121.50 (0%) | $123.50 | $120.83 | 78.24 K | $869.82 M |
| 07/29/2026 | $123.18 | $121.46 (-1.4%) | $124.07 | $120.78 | 91.12 K | $869.53 M |
| 07/28/2026 | $125.93 | $123.35 (-2.05%) | $127.04 | $123.05 | 156.50 K | $883.06 M |
| 07/27/2026 | $126.10 | $125.00 (-0.87%) | $127.30 | $124.07 | 92.00 K | $894.88 M |
| 07/24/2026 | $123.49 | $124.40 (0.74%) | $125.00 | $123.19 | 51.70 K | $890.58 M |
| 07/23/2026 | $122.24 | $121.98 (-0.21%) | $124.50 | $120.88 | 63.70 K | $873.25 M |
| 07/22/2026 | $121.91 | $122.63 (0.59%) | $123.24 | $121.55 | 48.32 K | $877.91 M |
| 07/21/2026 | $121.92 | $122.17 (0.21%) | $122.46 | $119.89 | 69.53 K | $874.62 M |
| 07/20/2026 | $121.50 | $120.83 (-0.55%) | $122.76 | $120.73 | 54.00 K | $865.02 M |
| 07/17/2026 | $120.86 | $121.45 (0.49%) | $123.00 | $120.73 | 93.04 K | $869.46 M |
| 07/16/2026 | $123.24 | $122.08 (-0.94%) | $125.25 | $121.60 | 125.10 K | $873.97 M |
| 07/15/2026 | $122.71 | $123.24 (0.43%) | $124.40 | $122.20 | 90.63 K | $882.28 M |
| 07/14/2026 | $122.63 | $122.75 (0.1%) | $123.99 | $120.97 | 91.94 K | $878.77 M |
| 07/13/2026 | $124.84 | $123.00 (-1.47%) | $125.57 | $122.80 | 56.02 K | $880.56 M |
| 07/10/2026 | $125.00 | $124.69 (-0.25%) | $125.42 | $124.27 | 122.00 K | $892.66 M |
| 07/09/2026 | $123.35 | $124.98 (1.32%) | $125.01 | $123.11 | 72.60 K | $894.73 M |
| 07/08/2026 | $123.00 | $123.28 (0.23%) | $126.70 | $122.94 | 118.80 K | $882.56 M |
| 07/07/2026 | $125.00 | $124.23 (-0.62%) | $125.15 | $122.00 | 55.55 K | $889.36 M |
| 07/06/2026 | $124.38 | $124.50 (0.1%) | $125.02 | $122.84 | 45.70 K | $891.30 M |
| 07/02/2026 | $123.96 | $123.21 (-0.61%) | $127.75 | $121.57 | 93.23 K | $882.06 M |
| 07/01/2026 | $125.62 | $123.36 (-1.8%) | $126.41 | $122.88 | 93.23 K | $883.13 M |
| 06/30/2026 | $125.20 | $124.99 (-0.17%) | $125.51 | $123.10 | 92.14 K | $894.80 M |
| 06/29/2026 | $125.00 | $124.14 (-0.69%) | $125.26 | $122.36 | 124.20 K | $888.72 M |
| 06/26/2026 | $123.15 | $125.00 (1.5%) | $125.53 | $122.45 | 238.90 K | $894.88 M |
| 06/25/2026 | $127.39 | $123.72 (-2.88%) | $127.83 | $122.60 | 89.73 K | $885.71 M |
| 06/24/2026 | $127.42 | $125.99 (-1.12%) | $129.32 | $125.97 | 81.23 K | $901.96 M |
| 06/23/2026 | $126.83 | $126.88 (0.04%) | $127.69 | $123.64 | 120.20 K | $908.33 M |
| 06/22/2026 | $130.72 | $128.09 (-2.01%) | $131.51 | $127.60 | 98.90 K | $917.00 M |
| 06/18/2026 | $130.24 | $131.84 (1.23%) | $131.89 | $128.78 | 240.34 K | $943.84 M |
| 06/17/2026 | $128.09 | $129.47 (1.08%) | $130.30 | $127.66 | 91.63 K | $926.88 M |
| 06/16/2026 | $129.17 | $128.08 (-0.84%) | $133.37 | $126.99 | 136.04 K | $916.92 M |
| 06/15/2026 | $130.13 | $128.11 (-1.55%) | $130.13 | $124.66 | 97.53 K | $917.14 M |
| 06/12/2026 | $131.27 | $129.84 (-1.09%) | $131.27 | $127.89 | 124.90 K | $929.52 M |
| 06/11/2026 | $130.11 | $129.99 (-0.09%) | $132.74 | $129.17 | 165.10 K | $930.60 M |
| 06/10/2026 | $132.00 | $129.04 (-2.24%) | $132.51 | $128.96 | 156.10 K | $923.80 M |
| 06/09/2026 | $130.92 | $131.02 (0.08%) | $133.25 | $127.06 | 122.50 K | $937.97 M |
| 06/08/2026 | $133.48 | $130.06 (-2.56%) | $135.24 | $128.59 | 218.40 K | $931.10 M |
| 06/05/2026 | $131.33 | $132.61 (0.97%) | $134.98 | $130.52 | 291.30 K | $949.35 M |
| 06/04/2026 | $130.03 | $131.04 (0.78%) | $132.26 | $127.56 | 142.94 K | $938.12 M |
| 06/03/2026 | $127.95 | $128.34 (0.3%) | $130.20 | $126.65 | 195.03 K | $918.79 M |
| 06/02/2026 | $127.32 | $128.35 (0.81%) | $129.85 | $126.16 | 167.70 K | $918.86 M |
| 06/01/2026 | $124.72 | $127.84 (2.5%) | $129.72 | $124.72 | 149.70 K | $915.21 M |
| 05/29/2026 | $130.93 | $126.57 (-3.33%) | $131.61 | $125.66 | 240.90 K | $906.11 M |
| 05/28/2026 | $131.93 | $132.00 (0.05%) | $133.30 | $129.29 | 148.34 K | $944.99 M |
| 05/27/2026 | $135.92 | $130.65 (-3.88%) | $139.32 | $128.86 | 140.95 K | $935.32 M |
| 05/26/2026 | $133.72 | $134.41 (0.52%) | $136.39 | $130.70 | 110.80 K | $962.24 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.
