5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
+13.77%
6 MONTH PERFORMANCE
+50.49%
YEAR-TO-DATE PERFORMANCE
+32.64%
1 YEAR PERFORMANCE
+65.35%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $136.77 | $138.29 (1.11%) | $138.31 | $134.71 | 70.73 K | $973.74 M |
| 05/12/2026 | $140.58 | $135.83 (-3.38%) | $140.58 | $129.15 | 84.22 K | $967.61 M |
| 05/11/2026 | $142.34 | $140.79 (-1.09%) | $145.22 | $140.07 | 119.54 K | $1.00 B |
| 05/08/2026 | $137.45 | $142.48 (3.66%) | $142.85 | $136.02 | 98.50 K | $1.01 B |
| 05/07/2026 | $140.00 | $137.45 (-1.82%) | $140.55 | $135.43 | 41.94 K | $979.15 M |
| 05/06/2026 | $142.70 | $139.15 (-2.49%) | $142.70 | $138.34 | 48.20 K | $991.27 M |
| 05/05/2026 | $134.45 | $140.59 (4.57%) | $141.74 | $134.45 | 78.05 K | $1.00 B |
| 05/04/2026 | $141.21 | $132.56 (-6.13%) | $141.21 | $122.91 | 175.80 K | $944.32 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 | $996.18 M |
| 04/29/2026 | $145.75 | $140.25 (-3.77%) | $145.75 | $139.08 | 122.31 K | $999.10 M |
| 04/28/2026 | $146.83 | $146.54 (-0.2%) | $147.39 | $144.47 | 133.80 K | $1.04 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 | $996.68 M |
| 04/22/2026 | $137.93 | $138.13 (0.15%) | $139.38 | $136.80 | 93.60 K | $984.00 M |
| 04/21/2026 | $139.87 | $136.25 (-2.59%) | $140.46 | $133.65 | 77.54 K | $970.61 M |
| 04/20/2026 | $143.65 | $140.23 (-2.38%) | $144.00 | $139.76 | 57.13 K | $998.96 M |
| 04/17/2026 | $143.00 | $143.72 (0.5%) | $146.49 | $142.03 | 72.92 K | $1.02 B |
| 04/16/2026 | $141.85 | $140.73 (-0.79%) | $141.85 | $138.93 | 62.40 K | $1.00 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 | $1.00 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 | $1.02 B |
| 04/07/2026 | $139.81 | $137.52 (-1.64%) | $140.85 | $134.30 | 97.70 K | $979.65 M |
| 04/06/2026 | $142.14 | $140.01 (-1.5%) | $143.60 | $140.01 | 75.30 K | $997.39 M |
| 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 | $1.01 B |
| 03/31/2026 | $134.14 | $137.06 (2.18%) | $138.65 | $132.78 | 136.10 K | $976.38 M |
| 03/30/2026 | $138.32 | $132.48 (-4.22%) | $138.32 | $129.90 | 177.01 K | $943.75 M |
| 03/27/2026 | $134.88 | $137.95 (2.28%) | $139.50 | $134.03 | 199.20 K | $982.72 M |
| 03/26/2026 | $135.76 | $136.42 (0.49%) | $139.94 | $132.88 | 92.90 K | $971.82 M |
| 03/25/2026 | $135.76 | $136.73 (0.71%) | $136.75 | $132.88 | 86.90 K | $974.03 M |
| 03/24/2026 | $132.77 | $133.04 (0.2%) | $134.55 | $131.95 | 59.00 K | $947.74 M |
| 03/23/2026 | $132.60 | $133.76 (0.87%) | $137.49 | $132.60 | 78.04 K | $952.87 M |
| 03/20/2026 | $133.85 | $129.65 (-3.14%) | $133.92 | $128.19 | 166.70 K | $923.59 M |
| 03/19/2026 | $132.71 | $133.70 (0.75%) | $136.10 | $131.86 | 110.65 K | $952.44 M |
| 03/18/2026 | $134.14 | $133.35 (-0.59%) | $136.42 | $131.34 | 82.50 K | $949.95 M |
| 03/17/2026 | $139.40 | $134.76 (-3.33%) | $141.70 | $134.49 | 118.53 K | $959.99 M |
| 03/16/2026 | $135.47 | $139.38 (2.89%) | $139.55 | $133.65 | 79.01 K | $992.90 M |
| 03/13/2026 | $133.30 | $131.58 (-1.29%) | $135.50 | $129.76 | 58.52 K | $937.34 M |
| 03/12/2026 | $138.73 | $132.56 (-4.45%) | $139.00 | $126.57 | 124.61 K | $944.32 M |
| 03/11/2026 | $142.31 | $140.25 (-1.45%) | $144.34 | $139.75 | 58.00 K | $999.10 M |
| 03/10/2026 | $141.61 | $143.97 (1.67%) | $149.85 | $141.61 | 124.11 K | $1.03 B |
| 03/09/2026 | $135.67 | $141.48 (4.28%) | $142.23 | $132.30 | 149.81 K | $1.01 B |
| 03/06/2026 | $134.00 | $137.46 (2.58%) | $138.75 | $133.47 | 96.85 K | $982.84 M |
| 03/05/2026 | $139.66 | $135.49 (-2.99%) | $142.05 | $133.82 | 107.70 K | $968.75 M |
| 03/04/2026 | $136.41 | $141.75 (3.91%) | $142.39 | $135.01 | 76.90 K | $1.01 B |
| 03/03/2026 | $133.23 | $136.90 (2.75%) | $139.15 | $131.56 | 118.60 K | $978.84 M |
| 03/02/2026 | $132.00 | $134.50 (1.89%) | $137.30 | $131.50 | 127.50 K | $961.68 M |
| 02/27/2026 | $132.73 | $131.94 (-0.6%) | $134.07 | $131.61 | 58.30 K | $943.37 M |
| 02/26/2026 | $129.50 | $133.53 (3.11%) | $134.38 | $129.50 | 52.10 K | $954.74 M |
| 02/25/2026 | $129.02 | $129.93 (0.71%) | $130.51 | $124.14 | 52.63 K | $929.00 M |
| 02/24/2026 | $127.37 | $128.87 (1.18%) | $129.68 | $126.20 | 56.92 K | $921.42 M |
| 02/23/2026 | $126.56 | $127.36 (0.63%) | $130.52 | $125.34 | 70.70 K | $910.62 M |
| 02/20/2026 | $127.70 | $127.00 (-0.55%) | $129.07 | $123.99 | 165.04 K | $908.05 M |
| 02/19/2026 | $125.41 | $127.05 (1.31%) | $127.74 | $123.45 | 112.40 K | $908.41 M |
| 02/18/2026 | $126.40 | $126.06 (-0.27%) | $128.08 | $123.99 | 95.75 K | $901.33 M |
| 02/17/2026 | $125.86 | $125.93 (0.06%) | $127.54 | $123.84 | 56.23 K | $900.40 M |
| 02/13/2026 | $121.36 | $124.47 (2.56%) | $125.22 | $121.36 | 82.60 K | $889.96 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.
