Park Aerospace Corp. Common Stock (PKE)

Last Price17.87

Change-0.15 (-0.83%)

NYSE · Last Trade: Aug 3rd, 5:48 AM EDT

Historical Prices For Park Aerospace Corp. Common Stock (PKE)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	17.73	18.10	17.54	17.87	154,738	17.87
7/31/2025	18.29	18.50	17.88	18.02	272,280	18.02
7/30/2025	17.84	18.86	17.80	18.22	341,745	18.22
7/29/2025	17.83	18.00	17.59	17.64	225,253	17.64
7/28/2025	17.63	18.18	17.45	17.83	133,100	17.83
7/25/2025	17.70	17.79	17.39	17.61	197,592	17.61
7/24/2025	19.20	19.30	17.61	17.80	253,716	17.80
7/23/2025	20.33	20.36	18.81	19.19	449,238	19.19
7/22/2025	19.87	20.72	19.80	20.29	486,143	20.29
7/21/2025	20.02	20.10	19.51	19.88	347,378	19.88
7/18/2025	17.80	19.72	17.77	19.61	333,343	19.61
7/17/2025	17.50	17.94	17.07	17.73	143,893	17.73
7/16/2025	15.72	17.71	15.42	17.31	485,480	17.31
7/15/2025	16.00	16.12	15.42	15.52	146,183	15.52
7/14/2025	15.23	15.96	15.23	15.90	105,229	15.90
7/11/2025	15.33	15.43	15.00	15.29	64,574	15.29
7/10/2025	15.47	15.58	15.29	15.33	35,539	15.33
7/09/2025	15.31	15.45	15.14	15.43	37,916	15.43
7/08/2025	15.07	15.41	14.96	15.27	76,973	15.27
7/07/2025	15.38	15.39	14.99	15.01	89,733	15.01
7/03/2025	15.00	15.49	15.00	15.38	89,982	15.38
7/02/2025	14.66	14.92	14.34	14.91	87,097	14.91
7/01/2025	14.62	14.76	14.38	14.59	80,926	14.59
6/30/2025	14.68	14.92	14.54	14.77	127,061	14.64
6/27/2025	14.11	14.72	14.08	14.67	154,439	14.55
6/26/2025	13.88	14.06	13.85	14.05	64,288	13.93
6/25/2025	13.88	13.99	13.78	13.80	23,902	13.68
6/24/2025	13.93	14.04	13.69	13.92	40,976	13.80
6/23/2025	13.59	14.00	13.59	13.91	60,861	13.79
6/20/2025	13.64	13.71	13.53	13.58	61,994	13.47
6/18/2025	13.71	13.83	13.57	13.64	20,743	13.52
6/17/2025	13.68	13.94	13.66	13.76	50,607	13.64
6/16/2025	14.05	14.17	13.76	13.78	31,540	13.66
6/13/2025	13.78	14.12	13.78	14.00	75,121	13.88
6/12/2025	14.08	14.15	13.91	13.97	24,229	13.85
6/11/2025	14.47	14.52	14.06	14.10	80,951	13.98
6/10/2025	14.20	14.53	14.18	14.41	48,898	14.29
6/09/2025	14.22	14.28	14.09	14.11	48,909	13.99
6/06/2025	14.15	14.24	14.03	14.18	29,816	14.06
6/05/2025	13.93	14.04	13.77	13.95	38,404	13.83
6/04/2025	13.83	14.01	13.69	13.88	49,285	13.76
6/03/2025	13.70	13.94	13.54	13.80	49,107	13.68
6/02/2025	13.70	13.72	13.48	13.71	56,431	13.59
5/30/2025	13.68	13.87	13.65	13.65	45,210	13.53
5/29/2025	13.71	13.91	13.51	13.75	31,703	13.63
5/28/2025	14.00	14.02	13.55	13.70	70,369	13.58
5/27/2025	13.79	14.09	13.70	14.06	31,782	13.94
5/23/2025	13.34	13.76	13.30	13.67	37,239	13.55
5/22/2025	13.64	13.89	13.55	13.55	40,263	13.44
5/21/2025	13.81	14.06	13.64	13.72	46,464	13.60
5/20/2025	13.82	14.26	13.82	13.93	78,792	13.81
5/19/2025	13.80	14.43	13.80	13.99	34,214	13.87
5/16/2025	12.93	14.60	12.07	14.01	70,461	13.89
5/15/2025	13.51	13.87	13.51	13.84	30,407	13.72
5/14/2025	13.33	13.52	13.33	13.47	52,402	13.36
5/13/2025	13.61	13.69	13.44	13.60	31,397	13.48
5/12/2025	13.72	13.78	13.28	13.50	66,371	13.39
5/09/2025	13.54	13.54	13.10	13.27	28,538	13.16
5/08/2025	13.31	13.52	13.08	13.44	37,801	13.33
5/07/2025	13.22	13.33	13.06	13.16	61,910	13.05
5/06/2025	12.91	13.21	12.91	13.11	30,962	13.00
5/05/2025	13.07	13.36	13.02	13.06	40,419	12.95