Park Aerospace Corp. Common Stock (PKE)

Last Price29.72

Change+0.15 (0.52%)

NYSE · Last Trade: Oct 2nd, 2:06 AM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	29.54	29.89	29.02	29.72	115,484	29.72
9/30/2026	29.83	29.86	29.16	29.69	232,281	29.57
9/29/2026	29.70	29.96	29.35	29.60	179,522	29.48
9/28/2026	30.13	30.28	29.49	29.78	252,616	29.65
9/25/2026	29.85	30.23	29.35	30.11	228,504	29.98
9/24/2026	29.18	30.00	28.94	29.66	150,752	29.54
9/23/2026	29.18	29.62	29.00	29.55	191,301	29.43
9/22/2026	30.69	30.69	29.59	29.94	192,759	29.81
9/21/2026	30.69	30.95	30.21	30.30	173,209	30.17
9/18/2026	30.76	30.83	30.03	30.34	825,846	30.21
9/17/2026	32.00	32.00	30.18	30.49	321,613	30.36
9/16/2026	31.16	31.57	30.85	31.31	198,307	31.18
9/15/2026	30.98	31.10	29.80	30.91	247,395	30.78
9/14/2026	31.22	31.33	30.61	30.71	194,487	30.58
9/11/2026	30.71	32.11	30.47	31.76	304,597	31.63
9/10/2026	30.99	31.76	30.52	30.71	241,997	30.58
9/09/2026	32.00	32.23	31.26	31.48	239,878	31.35
9/08/2026	31.15	32.69	31.00	32.23	390,373	32.09
9/04/2026	30.82	31.33	30.51	31.28	206,840	31.15
9/03/2026	31.61	31.77	30.46	30.80	335,071	30.67
9/02/2026	32.04	32.72	31.23	31.31	245,350	31.18
9/01/2026	32.05	32.45	31.39	31.69	194,074	31.56
8/31/2026	32.42	33.01	31.63	32.54	270,012	32.40
8/28/2026	32.64	33.22	32.12	32.42	160,120	32.28
8/27/2026	32.81	33.02	32.43	32.61	139,811	32.47
8/26/2026	32.73	33.21	32.35	32.82	201,800	32.68
8/25/2026	33.82	34.00	32.17	32.52	175,602	32.38
8/24/2026	33.80	33.91	32.81	33.02	154,084	32.88
8/21/2026	34.37	34.77	33.35	33.88	243,158	33.74
8/20/2026	35.36	35.40	33.66	33.90	182,081	33.76
8/19/2026	36.93	36.93	35.43	35.53	189,945	35.38
8/18/2026	36.81	37.16	35.78	36.90	177,263	36.74
8/17/2026	38.23	38.23	36.90	37.49	200,956	37.33
8/14/2026	37.70	39.64	37.53	38.20	214,841	38.04
8/13/2026	38.15	38.15	36.72	37.28	279,265	37.12
8/12/2026	38.16	39.29	37.26	38.07	331,807	37.91
8/11/2026	37.01	37.60	36.64	37.47	188,500	37.31
8/10/2026	37.72	37.79	36.62	36.84	245,444	36.68
8/07/2026	37.59	38.07	36.42	37.67	207,185	37.51
8/06/2026	37.75	39.19	37.05	37.23	239,671	37.07
8/05/2026	37.30	38.07	37.05	37.79	212,166	37.63
8/04/2026	36.50	37.54	35.97	37.13	242,693	36.97
8/03/2026	34.27	35.64	34.00	35.59	287,350	35.44
7/31/2026	34.16	34.45	33.20	33.90	265,242	33.76
7/30/2026	33.77	34.47	33.48	33.55	249,898	33.41
7/29/2026	33.84	34.35	32.13	33.09	372,217	32.95
7/28/2026	35.54	35.54	33.92	34.36	292,033	34.22
7/27/2026	34.91	36.25	34.91	36.08	293,307	35.93
7/24/2026	34.68	34.68	33.76	34.24	250,938	34.10
7/23/2026	33.40	35.23	33.40	34.30	321,859	34.16
7/22/2026	33.80	35.04	33.00	33.49	279,116	33.35
7/21/2026	36.66	39.69	34.47	35.06	1,119,633	34.91
7/20/2026	32.17	33.24	31.82	32.66	294,983	32.52
7/17/2026	31.56	33.35	31.33	32.44	237,208	32.30
7/16/2026	32.89	33.00	31.33	32.34	305,382	32.20
7/15/2026	33.74	34.11	32.86	33.56	181,019	33.42
7/14/2026	33.82	34.78	33.41	33.52	208,639	33.38
7/13/2026	34.59	35.88	33.36	33.41	238,912	33.27
7/10/2026	35.82	37.21	33.12	33.65	335,288	33.51
7/09/2026	36.68	37.01	36.04	36.37	145,400	36.22
7/08/2026	36.09	36.95	34.39	36.31	222,298	36.16
7/07/2026	37.41	37.82	36.06	36.92	267,798	36.76
7/06/2026	38.00	38.83	37.52	37.72	218,608	37.56
7/02/2026	38.75	39.86	37.01	37.83	274,451	37.67