5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
+30.58%
YEAR-TO-DATE PERFORMANCE
+32.64%
1 YEAR PERFORMANCE
+44.62%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $128.83 | $131.62 (2.17%) | $133.98 | $125.57 | 86.70 K | $942.27 M |
| 05/21/2026 | $141.26 | $128.77 (-8.84%) | $141.38 | $127.56 | 136.95 K | $921.86 M |
| 05/20/2026 | $143.36 | $143.40 (0.03%) | $144.63 | $140.01 | 144.73 K | $1.03 B |
| 05/19/2026 | $141.82 | $142.35 (0.37%) | $145.00 | $139.57 | 103.24 K | $1.02 B |
| 05/18/2026 | $139.00 | $143.84 (3.48%) | $144.97 | $139.00 | 140.55 K | $1.03 B |
| 05/15/2026 | $136.86 | $137.98 (0.82%) | $141.29 | $134.91 | 107.20 K | $987.80 M |
| 05/14/2026 | $138.50 | $139.27 (0.56%) | $139.49 | $137.18 | 47.45 K | $997.03 M |
| 05/13/2026 | $136.51 | $138.29 (1.3%) | $138.29 | $133.80 | 72.70 K | $990.02 M |
| 05/12/2026 | $140.58 | $135.83 (-3.38%) | $140.58 | $129.15 | 84.22 K | $972.41 M |
| 05/11/2026 | $142.34 | $140.79 (-1.09%) | $145.22 | $140.07 | 119.54 K | $1.01 B |
| 05/08/2026 | $137.45 | $142.48 (3.66%) | $142.85 | $136.02 | 98.50 K | $1.02 B |
| 05/07/2026 | $140.00 | $137.45 (-1.82%) | $140.55 | $135.43 | 41.94 K | $984.00 M |
| 05/06/2026 | $142.70 | $139.15 (-2.49%) | $142.70 | $138.34 | 48.20 K | $996.17 M |
| 05/05/2026 | $134.45 | $140.59 (4.57%) | $141.74 | $134.45 | 78.05 K | $1.01 B |
| 05/04/2026 | $141.21 | $132.56 (-6.13%) | $141.21 | $122.91 | 175.80 K | $949.00 M |
| 05/01/2026 | $140.17 | $141.68 (1.08%) | $141.68 | $137.00 | 47.11 K | $1.01 B |
| 04/30/2026 | $139.11 | $139.84 (0.52%) | $143.70 | $139.11 | 93.32 K | $1.00 B |
| 04/29/2026 | $145.75 | $140.25 (-3.77%) | $145.75 | $139.08 | 122.31 K | $1.00 B |
| 04/28/2026 | $146.83 | $146.54 (-0.2%) | $147.39 | $144.47 | 133.80 K | $1.05 B |
| 04/27/2026 | $143.66 | $145.57 (1.33%) | $149.74 | $143.20 | 72.62 K | $1.04 B |
| 04/24/2026 | $139.18 | $143.16 (2.86%) | $143.45 | $135.33 | 81.83 K | $1.02 B |
| 04/23/2026 | $139.20 | $139.91 (0.51%) | $140.49 | $137.98 | 74.22 K | $1.00 B |
| 04/22/2026 | $137.93 | $138.13 (0.15%) | $139.38 | $136.80 | 93.60 K | $988.87 M |
| 04/21/2026 | $139.87 | $136.25 (-2.59%) | $140.46 | $133.65 | 77.54 K | $975.41 M |
| 04/20/2026 | $143.65 | $140.23 (-2.38%) | $144.00 | $139.76 | 57.13 K | $1.00 B |
| 04/17/2026 | $143.00 | $143.72 (0.5%) | $146.49 | $142.03 | 72.92 K | $1.03 B |
| 04/16/2026 | $141.85 | $140.73 (-0.79%) | $141.85 | $138.93 | 62.40 K | $1.01 B |
| 04/15/2026 | $143.75 | $142.68 (-0.74%) | $144.04 | $141.03 | 34.70 K | $1.02 B |
| 04/14/2026 | $143.89 | $144.44 (0.38%) | $146.26 | $143.33 | 48.44 K | $1.03 B |
| 04/13/2026 | $140.08 | $143.95 (2.76%) | $143.95 | $140.08 | 55.65 K | $1.03 B |
| 04/10/2026 | $142.82 | $140.84 (-1.39%) | $143.10 | $138.90 | 90.83 K | $1.01 B |
| 04/09/2026 | $143.04 | $142.97 (-0.05%) | $144.24 | $140.85 | 74.58 K | $1.02 B |
| 04/08/2026 | $142.09 | $143.55 (1.03%) | $143.76 | $141.11 | 98.00 K | $1.03 B |
| 04/07/2026 | $139.81 | $137.52 (-1.64%) | $140.85 | $134.30 | 97.70 K | $984.51 M |
| 04/06/2026 | $142.14 | $140.01 (-1.5%) | $143.60 | $140.01 | 75.30 K | $1.00 B |
| 04/02/2026 | $140.15 | $141.65 (1.07%) | $143.34 | $138.60 | 53.22 K | $1.01 B |
| 04/01/2026 | $138.71 | $141.89 (2.29%) | $144.03 | $138.71 | 112.50 K | $1.02 B |
| 03/31/2026 | $134.14 | $137.06 (2.18%) | $138.65 | $132.78 | 136.10 K | $981.21 M |
| 03/30/2026 | $138.32 | $132.48 (-4.22%) | $138.32 | $129.90 | 177.01 K | $948.42 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.
