NPK International Inc. Common Stock (NPKI)
7.9400
-0.0900 (-1.12%)
NYSE · Last Trade: May 21st, 10:59 AM EDT
Historical Prices For NPK International Inc. Common Stock (NPKI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2025 | 8.03 | 8.13 | 7.95 | 8.03 | 579,043 | 8.03 |
| 5/19/2025 | 8.08 | 8.09 | 7.81 | 8.01 | 2,011,991 | 8.01 |
| 5/16/2025 | 8.29 | 8.30 | 8.14 | 8.18 | 575,577 | 8.18 |
| 5/15/2025 | 8.40 | 8.42 | 8.22 | 8.28 | 489,879 | 8.28 |
| 5/14/2025 | 8.51 | 8.56 | 8.40 | 8.45 | 1,092,167 | 8.45 |
| 5/13/2025 | 8.50 | 8.61 | 8.45 | 8.59 | 575,427 | 8.59 |
| 5/12/2025 | 8.46 | 8.66 | 8.39 | 8.47 | 928,831 | 8.47 |
| 5/09/2025 | 8.17 | 8.45 | 8.13 | 8.39 | 1,140,243 | 8.39 |
| 5/08/2025 | 8.02 | 8.15 | 7.92 | 8.06 | 986,099 | 8.06 |
| 5/07/2025 | 7.88 | 8.09 | 7.79 | 7.92 | 982,871 | 7.92 |
| 5/06/2025 | 7.91 | 7.96 | 7.76 | 7.81 | 1,250,821 | 7.81 |
| 5/05/2025 | 7.51 | 8.00 | 7.39 | 7.93 | 1,525,623 | 7.93 |
| 5/02/2025 | 7.72 | 7.80 | 7.17 | 7.59 | 2,220,406 | 7.59 |
| 5/01/2025 | 5.76 | 6.09 | 5.74 | 6.04 | 966,447 | 6.04 |
| 4/30/2025 | 5.71 | 5.81 | 5.54 | 5.78 | 891,576 | 5.78 |
| 4/29/2025 | 5.72 | 5.85 | 5.71 | 5.79 | 528,461 | 5.79 |
| 4/28/2025 | 5.75 | 5.86 | 5.64 | 5.75 | 398,011 | 5.75 |
| 4/25/2025 | 5.74 | 5.81 | 5.66 | 5.80 | 451,469 | 5.80 |
| 4/24/2025 | 5.77 | 5.91 | 5.71 | 5.84 | 908,665 | 5.84 |
| 4/23/2025 | 5.87 | 5.91 | 5.70 | 5.74 | 819,830 | 5.74 |
| 4/22/2025 | 5.58 | 5.80 | 5.54 | 5.75 | 668,944 | 5.75 |
| 4/21/2025 | 5.69 | 5.79 | 5.56 | 5.57 | 827,924 | 5.57 |
| 4/17/2025 | 5.48 | 5.79 | 5.48 | 5.76 | 654,089 | 5.76 |
| 4/16/2025 | 5.23 | 5.46 | 5.23 | 5.43 | 701,380 | 5.43 |
| 4/15/2025 | 5.18 | 5.26 | 5.13 | 5.25 | 844,788 | 5.25 |
| 4/14/2025 | 5.42 | 5.42 | 5.07 | 5.20 | 798,944 | 5.20 |
| 4/11/2025 | 5.18 | 5.35 | 5.07 | 5.31 | 399,324 | 5.31 |
| 4/10/2025 | 5.20 | 5.20 | 4.91 | 5.14 | 804,647 | 5.14 |
| 4/09/2025 | 4.87 | 5.59 | 4.86 | 5.46 | 848,292 | 5.46 |
| 4/08/2025 | 5.42 | 5.50 | 4.85 | 4.95 | 1,041,238 | 4.95 |
| 4/07/2025 | 4.82 | 5.33 | 4.76 | 5.20 | 1,119,030 | 5.20 |
| 4/04/2025 | 5.23 | 5.35 | 4.80 | 5.05 | 775,750 | 5.05 |
| 4/03/2025 | 5.76 | 5.92 | 5.50 | 5.51 | 953,043 | 5.51 |
| 4/02/2025 | 5.89 | 6.24 | 5.86 | 6.20 | 578,812 | 6.20 |
| 4/01/2025 | 5.78 | 6.12 | 5.78 | 6.01 | 522,837 | 6.01 |
| 3/31/2025 | 5.77 | 5.92 | 5.73 | 5.81 | 373,887 | 5.81 |
| 3/28/2025 | 6.00 | 6.04 | 5.79 | 5.87 | 332,269 | 5.87 |
| 3/27/2025 | 6.09 | 6.15 | 5.96 | 6.03 | 413,653 | 6.03 |
| 3/26/2025 | 5.95 | 6.23 | 5.92 | 6.07 | 571,706 | 6.07 |
| 3/25/2025 | 5.90 | 6.00 | 5.86 | 5.88 | 446,406 | 5.88 |
| 3/24/2025 | 5.93 | 6.01 | 5.84 | 5.89 | 509,800 | 5.89 |
| 3/21/2025 | 5.75 | 5.81 | 5.73 | 5.80 | 1,079,278 | 5.80 |
| 3/20/2025 | 5.78 | 5.91 | 5.77 | 5.83 | 478,269 | 5.83 |
| 3/19/2025 | 5.82 | 5.95 | 5.77 | 5.83 | 574,418 | 5.83 |
| 3/18/2025 | 6.19 | 6.22 | 5.79 | 5.81 | 578,837 | 5.81 |
| 3/17/2025 | 6.12 | 6.33 | 6.12 | 6.19 | 874,894 | 6.19 |
| 3/14/2025 | 6.00 | 6.25 | 5.95 | 6.14 | 1,616,510 | 6.14 |
| 3/13/2025 | 6.05 | 6.17 | 5.94 | 5.95 | 638,009 | 5.95 |
| 3/12/2025 | 6.05 | 6.24 | 6.01 | 6.08 | 878,640 | 6.08 |
| 3/11/2025 | 5.80 | 6.03 | 5.77 | 5.98 | 1,179,775 | 5.98 |
| 3/10/2025 | 5.65 | 5.84 | 5.65 | 5.78 | 1,549,054 | 5.78 |
| 3/07/2025 | 5.71 | 5.93 | 5.58 | 5.75 | 1,487,990 | 5.75 |
| 3/06/2025 | 5.42 | 5.69 | 5.34 | 5.64 | 1,146,355 | 5.64 |
| 3/05/2025 | 5.38 | 5.57 | 5.33 | 5.53 | 2,166,755 | 5.53 |
| 3/04/2025 | 5.64 | 5.66 | 5.44 | 5.45 | 1,251,118 | 5.45 |
| 3/03/2025 | 6.12 | 6.14 | 5.60 | 5.72 | 880,334 | 5.72 |
| 2/28/2025 | 6.04 | 6.17 | 5.96 | 6.10 | 1,030,937 | 6.10 |
| 2/27/2025 | 5.83 | 6.54 | 5.73 | 6.00 | 1,597,191 | 6.00 |
| 2/26/2025 | 6.32 | 6.50 | 6.28 | 6.35 | 667,504 | 6.35 |
| 2/25/2025 | 6.54 | 6.55 | 6.30 | 6.35 | 693,582 | 6.35 |
| 2/24/2025 | 6.58 | 6.61 | 6.49 | 6.52 | 601,152 | 6.52 |
| 2/21/2025 | 6.79 | 6.79 | 6.45 | 6.57 | 808,730 | 6.57 |