Park Aerospace Corp. Common Stock (PKE)
14.59
+0.03 (0.21%)
Park Electrochemical Corp is a leading manufacturer of advanced composite materials and related products used primarily in the aerospace, defense, and telecommunications industries
The company specializes in developing high-performance materials, including epoxy-based and resin-rich composite technologies, which are known for their lightweight and durable properties. Park Electrochemical's offerings cater to a diverse range of applications, providing solutions that enhance the performance and efficiency of various components, including circuit boards and structural materials. Through ongoing innovation and commitment to quality, the company aims to meet the evolving needs of its customers in high-tech and demanding markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 14.59 | 14.78 | 14.43 | 14.59 | 52,377 | 14.59 |
| 2/04/2025 | 14.32 | 14.75 | 14.32 | 14.56 | 62,009 | 14.56 |
| 2/03/2025 | 14.14 | 14.48 | 14.14 | 14.40 | 44,175 | 14.40 |
| 1/31/2025 | 14.59 | 14.73 | 14.24 | 14.49 | 53,992 | 14.49 |
| 1/30/2025 | 14.78 | 14.94 | 14.61 | 14.65 | 41,634 | 14.65 |
| 1/29/2025 | 15.28 | 15.35 | 14.80 | 14.81 | 55,351 | 14.81 |
| 1/28/2025 | 14.88 | 15.46 | 14.79 | 15.32 | 90,443 | 15.32 |
| 1/27/2025 | 14.86 | 14.95 | 14.66 | 14.87 | 66,357 | 14.87 |
| 1/24/2025 | 14.97 | 14.98 | 14.62 | 14.87 | 51,133 | 14.87 |
| 1/23/2025 | 14.50 | 14.90 | 14.36 | 14.87 | 78,436 | 14.87 |
| 1/22/2025 | 14.97 | 14.97 | 14.40 | 14.55 | 56,973 | 14.55 |
| 1/21/2025 | 14.70 | 15.25 | 14.69 | 14.99 | 81,213 | 14.99 |
| 1/17/2025 | 14.08 | 14.69 | 14.08 | 14.67 | 92,435 | 14.67 |
| 1/16/2025 | 14.55 | 14.55 | 13.82 | 14.02 | 51,654 | 14.02 |
| 1/15/2025 | 14.50 | 14.75 | 13.25 | 14.45 | 127,612 | 14.45 |
| 1/14/2025 | 13.90 | 14.33 | 13.88 | 14.23 | 80,060 | 14.23 |
| 1/13/2025 | 13.65 | 14.00 | 13.65 | 13.98 | 32,931 | 13.98 |
| 1/10/2025 | 13.87 | 14.00 | 13.53 | 13.78 | 50,840 | 13.78 |
| 1/08/2025 | 14.20 | 14.20 | 13.94 | 14.04 | 39,012 | 14.04 |
| 1/07/2025 | 14.29 | 14.35 | 14.12 | 14.24 | 46,550 | 14.24 |
| 1/06/2025 | 14.44 | 14.44 | 14.08 | 14.32 | 53,423 | 14.32 |
| 1/03/2025 | 14.25 | 14.44 | 14.15 | 14.35 | 22,673 | 14.35 |
| 1/02/2025 | 14.72 | 14.85 | 14.34 | 14.38 | 28,894 | 14.26 |
| 12/31/2024 | 14.50 | 0.00 | 14.65 | 14.65 | 0 | 14.52 |
| 12/30/2024 | 14.45 | 14.68 | 14.30 | 14.50 | 33,391 | 14.37 |
| 12/27/2024 | 14.72 | 14.98 | 14.43 | 14.52 | 42,837 | 14.39 |
| 12/26/2024 | 14.43 | 14.93 | 14.43 | 14.89 | 41,208 | 14.76 |
| 12/24/2024 | 14.38 | 14.44 | 14.31 | 14.43 | 17,313 | 14.30 |
| 12/23/2024 | 14.07 | 14.44 | 14.07 | 14.32 | 60,767 | 14.20 |
| 12/20/2024 | 13.90 | 14.44 | 13.90 | 14.07 | 244,100 | 13.95 |
| 12/19/2024 | 14.42 | 14.62 | 14.22 | 14.33 | 32,751 | 14.21 |
| 12/18/2024 | 15.20 | 15.28 | 14.33 | 14.38 | 67,647 | 14.26 |
| 12/17/2024 | 15.35 | 15.35 | 14.96 | 15.09 | 51,249 | 14.96 |
| 12/16/2024 | 14.81 | 15.34 | 14.78 | 15.24 | 54,584 | 15.11 |
| 12/13/2024 | 14.86 | 14.96 | 14.77 | 14.92 | 18,859 | 14.79 |
| 12/12/2024 | 15.16 | 15.32 | 14.86 | 14.86 | 48,553 | 14.73 |
| 12/11/2024 | 14.80 | 15.26 | 14.80 | 15.10 | 56,744 | 14.97 |
| 12/10/2024 | 15.05 | 15.09 | 14.85 | 14.89 | 40,928 | 14.76 |
| 12/09/2024 | 15.04 | 15.25 | 15.04 | 15.09 | 49,837 | 14.96 |
| 12/06/2024 | 15.02 | 15.04 | 14.81 | 14.98 | 29,970 | 14.85 |
| 12/05/2024 | 15.27 | 15.35 | 14.93 | 14.93 | 34,672 | 14.80 |
| 12/04/2024 | 15.01 | 15.42 | 14.86 | 15.39 | 46,010 | 15.26 |
| 12/03/2024 | 15.28 | 15.29 | 14.98 | 15.09 | 36,467 | 14.96 |
| 12/02/2024 | 15.31 | 15.34 | 15.08 | 15.22 | 56,056 | 15.09 |
| 11/29/2024 | 15.30 | 15.41 | 15.12 | 15.31 | 42,811 | 15.18 |
| 11/27/2024 | 15.13 | 15.31 | 15.09 | 15.25 | 34,366 | 15.12 |
| 11/26/2024 | 15.35 | 15.35 | 15.06 | 15.07 | 47,569 | 14.94 |
| 11/25/2024 | 15.13 | 15.57 | 15.03 | 15.38 | 101,942 | 15.25 |
| 11/22/2024 | 15.13 | 15.17 | 14.92 | 15.11 | 52,650 | 14.98 |
| 11/21/2024 | 14.90 | 15.05 | 14.86 | 15.03 | 48,203 | 14.90 |
| 11/20/2024 | 14.64 | 14.84 | 14.39 | 14.79 | 63,074 | 14.66 |
| 11/19/2024 | 14.51 | 14.66 | 14.40 | 14.62 | 53,633 | 14.49 |
| 11/18/2024 | 14.78 | 15.19 | 14.61 | 14.66 | 54,476 | 14.53 |
| 11/15/2024 | 14.90 | 14.90 | 14.48 | 14.71 | 58,773 | 14.58 |
| 11/14/2024 | 14.94 | 14.94 | 14.46 | 14.78 | 87,436 | 14.65 |
| 11/13/2024 | 15.01 | 15.15 | 14.81 | 14.83 | 56,077 | 14.70 |
| 11/12/2024 | 14.97 | 15.21 | 14.84 | 14.87 | 73,075 | 14.74 |
| 11/11/2024 | 15.13 | 15.36 | 14.90 | 14.92 | 66,613 | 14.79 |
| 11/08/2024 | 14.64 | 15.09 | 14.48 | 14.95 | 89,388 | 14.82 |
| 11/07/2024 | 14.89 | 14.89 | 14.54 | 14.57 | 59,610 | 14.44 |
| 11/06/2024 | 14.44 | 14.95 | 14.12 | 14.85 | 160,756 | 14.72 |