5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
+13.31%
6 MONTH PERFORMANCE
-0.95%
YEAR-TO-DATE PERFORMANCE
+32.64%
1 YEAR PERFORMANCE
+26.01%
National Presto Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $147.44 | $152.01 (3.1%) | $152.43 | $145.04 | 106.20 K | $1.09 B |
| 10/07/2026 | $146.46 | $147.68 (0.83%) | $148.71 | $146.46 | 86.00 K | $1.06 B |
| 10/06/2026 | $152.73 | $148.96 (-2.47%) | $152.73 | $148.88 | 77.42 K | $1.07 B |
| 10/05/2026 | $151.12 | $151.85 (0.48%) | $153.30 | $148.80 | 115.50 K | $1.09 B |
| 10/02/2026 | $150.70 | $150.73 (0.02%) | $152.62 | $150.56 | 83.05 K | $1.08 B |
| 10/01/2026 | $146.52 | $150.12 (2.46%) | $150.63 | $146.22 | 116.03 K | $1.08 B |
| 09/30/2026 | $146.76 | $148.16 (0.95%) | $148.87 | $144.01 | 97.00 K | $1.06 B |
| 09/29/2026 | $146.15 | $146.78 (0.43%) | $148.51 | $145.55 | 104.50 K | $1.05 B |
| 09/28/2026 | $144.00 | $146.28 (1.58%) | $146.44 | $142.64 | 105.84 K | $1.05 B |
| 09/25/2026 | $144.52 | $144.66 (0.1%) | $145.45 | $142.61 | 88.80 K | $1.04 B |
| 09/24/2026 | $145.61 | $144.10 (-1.04%) | $146.30 | $143.48 | 92.34 K | $1.03 B |
| 09/23/2026 | $150.02 | $146.07 (-2.63%) | $151.59 | $145.39 | 113.74 K | $1.05 B |
| 09/22/2026 | $152.24 | $150.95 (-0.85%) | $152.50 | $146.44 | 136.62 K | $1.08 B |
| 09/21/2026 | $149.78 | $151.36 (1.05%) | $153.18 | $147.65 | 103.33 K | $1.08 B |
| 09/18/2026 | $152.28 | $148.58 (-2.43%) | $152.28 | $147.63 | 322.84 K | $1.06 B |
| 09/17/2026 | $152.53 | $152.08 (-0.3%) | $153.86 | $150.10 | 96.83 K | $1.09 B |
| 09/16/2026 | $155.90 | $152.84 (-1.96%) | $155.90 | $151.24 | 104.70 K | $1.10 B |
| 09/15/2026 | $153.70 | $155.67 (1.28%) | $155.87 | $150.63 | 125.80 K | $1.12 B |
| 09/14/2026 | $154.76 | $153.33 (-0.92%) | $156.66 | $150.97 | 146.62 K | $1.10 B |
| 09/11/2026 | $149.74 | $154.28 (3.03%) | $154.79 | $149.35 | 90.90 K | $1.11 B |
| 09/10/2026 | $148.47 | $147.97 (-0.34%) | $150.29 | $146.61 | 64.91 K | $1.06 B |
| 09/09/2026 | $146.36 | $148.40 (1.39%) | $148.56 | $143.69 | 73.42 K | $1.06 B |
| 09/08/2026 | $146.87 | $146.52 (-0.24%) | $149.30 | $146.44 | 78.95 K | $1.05 B |
| 09/04/2026 | $145.08 | $147.72 (1.82%) | $148.20 | $144.09 | 108.35 K | $1.06 B |
| 09/03/2026 | $145.61 | $144.70 (-0.62%) | $146.80 | $142.55 | 90.93 K | $1.04 B |
| 09/02/2026 | $148.37 | $144.69 (-2.48%) | $148.37 | $144.50 | 127.10 K | $1.04 B |
| 09/01/2026 | $150.19 | $146.94 (-2.16%) | $153.88 | $145.98 | 90.71 K | $1.05 B |
| 08/31/2026 | $151.40 | $151.71 (0.2%) | $155.20 | $150.01 | 101.24 K | $1.09 B |
| 08/28/2026 | $153.63 | $152.62 (-0.66%) | $155.51 | $152.41 | 88.55 K | $1.09 B |
| 08/27/2026 | $150.00 | $153.43 (2.29%) | $153.44 | $146.70 | 90.30 K | $1.10 B |
| 08/26/2026 | $156.22 | $151.15 (-3.25%) | $157.66 | $150.75 | 97.24 K | $1.08 B |
| 08/25/2026 | $155.86 | $156.80 (0.6%) | $158.17 | $152.57 | 95.83 K | $1.12 B |
| 08/24/2026 | $150.00 | $155.14 (3.43%) | $157.57 | $150.00 | 89.03 K | $1.11 B |
| 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 |
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.
