Park Aerospace Corp. Common Stock (PKE)

Last Price24.16

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 27th, 8:15 AM EST

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

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	24.34	24.93	23.78	24.16	213,769	24.16
1/23/2026	25.43	25.47	24.20	24.41	237,202	24.41
1/22/2026	25.90	26.00	25.02	25.28	467,245	25.28
1/21/2026	25.20	25.87	24.86	25.85	229,726	25.85
1/20/2026	24.98	25.42	24.14	25.02	380,916	25.02
1/16/2026	25.01	25.41	24.55	25.09	323,393	25.09
1/15/2026	25.65	26.12	24.50	25.16	328,338	25.16
1/14/2026	23.64	25.58	23.58	25.50	849,118	25.50
1/13/2026	23.98	25.42	22.38	23.27	862,399	23.27
1/12/2026	23.27	24.28	23.27	23.94	457,738	23.94
1/09/2026	23.65	24.67	23.27	23.28	322,360	23.28
1/08/2026	22.99	24.39	22.83	23.58	342,263	23.58
1/07/2026	22.31	23.00	21.88	22.69	235,628	22.69
1/06/2026	22.30	22.31	21.59	22.17	199,797	22.17
1/05/2026	21.74	22.50	21.71	22.22	198,433	22.22
1/02/2026	21.48	21.55	20.81	21.26	125,629	21.26
12/31/2025	21.97	22.38	21.30	21.34	153,300	21.34
12/30/2025	21.40	21.78	21.31	21.59	113,889	21.59
12/29/2025	21.18	21.57	21.03	21.30	79,592	21.30
12/26/2025	21.37	21.47	20.98	21.37	85,439	21.37
12/24/2025	21.50	21.93	21.07	21.30	58,375	21.30
12/23/2025	21.80	22.07	21.30	21.44	148,783	21.44
12/22/2025	21.56	22.55	21.28	21.96	218,542	21.96
12/19/2025	20.41	21.50	20.33	21.47	174,241	21.47
12/18/2025	20.27	20.96	19.84	20.50	122,244	20.50
12/17/2025	20.54	20.80	19.93	20.03	90,924	20.03
12/16/2025	20.75	20.99	20.34	20.67	123,338	20.67
12/15/2025	20.58	20.85	20.20	20.75	98,521	20.75
12/12/2025	20.90	21.04	20.41	20.51	135,113	20.51
12/11/2025	20.00	21.20	20.00	20.82	109,366	20.82
12/10/2025	19.84	20.07	19.71	19.87	118,211	19.87
12/09/2025	19.79	20.23	19.60	19.82	106,803	19.82
12/08/2025	19.78	19.88	19.54	19.79	74,275	19.79
12/05/2025	19.60	19.71	19.39	19.56	53,341	19.56
12/04/2025	19.52	19.95	19.43	19.65	64,312	19.65
12/03/2025	19.27	19.70	18.92	19.67	60,510	19.67
12/02/2025	19.01	19.41	18.69	19.10	71,857	19.10
12/01/2025	19.19	19.45	18.78	18.87	105,223	18.87
11/28/2025	19.25	19.49	19.07	19.39	55,908	19.39
11/26/2025	19.59	19.90	18.65	19.60	95,035	19.60
11/25/2025	19.03	19.71	18.43	19.62	118,556	19.62
11/24/2025	19.10	19.25	18.68	18.97	95,260	18.97
11/21/2025	18.93	19.23	18.75	19.04	76,653	19.04
11/20/2025	19.06	19.27	18.39	18.89	123,350	18.89
11/19/2025	18.73	18.94	18.59	18.77	51,469	18.77
11/18/2025	18.46	18.82	18.25	18.65	92,478	18.65
11/17/2025	19.24	19.53	18.50	18.55	66,611	18.55
11/14/2025	18.95	19.50	18.75	19.25	71,574	19.25
11/13/2025	19.25	19.52	18.96	19.07	49,234	19.07
11/12/2025	19.60	20.04	19.46	19.48	56,184	19.48
11/11/2025	19.44	19.81	19.32	19.65	75,544	19.65
11/10/2025	19.42	19.80	19.26	19.55	71,987	19.55
11/07/2025	19.02	19.65	18.50	19.12	99,915	19.12
11/06/2025	19.35	19.88	18.98	19.06	109,579	19.06
11/05/2025	19.37	19.52	19.04	19.45	86,348	19.45
11/04/2025	19.35	19.74	19.20	19.44	85,556	19.44
11/03/2025	19.23	19.63	18.89	19.53	119,546	19.53
10/31/2025	18.95	19.41	18.75	19.16	136,106	19.16
10/30/2025	18.98	19.21	18.59	18.99	86,048	18.99
10/29/2025	19.36	19.57	18.75	19.07	188,684	19.07
10/28/2025	19.58	19.89	19.24	19.36	82,765	19.36
10/27/2025	19.89	20.04	19.43	19.66	101,556	19.66