NDL Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	120.00	128.05	120.00	127.75	127.75	-0.43%	40
Jul 17, 2026	129.90	129.90	128.05	128.30	128.30	0.20%	674
Jul 16, 2026	130.30	134.95	126.80	128.05	128.05	-2.21%	2,183
Jul 15, 2026	131.20	131.20	130.35	130.95	130.95	0.11%	71
Jul 14, 2026	131.35	132.95	130.65	130.80	130.80	-0.83%	529
Jul 13, 2026	131.25	133.85	129.60	131.90	131.90	-1.57%	915
Jul 10, 2026	130.60	134.00	130.60	134.00	134.00	3.08%	60
Jul 9, 2026	130.70	130.70	128.60	130.00	130.00	0.12%	1,101
Jul 8, 2026	130.30	131.75	129.85	129.85	129.85	-2.04%	853
Jul 7, 2026	134.00	138.00	131.75	132.55	132.55	1.80%	3,222
Jul 6, 2026	131.95	131.95	128.65	130.20	130.20	-2.11%	57
Jul 3, 2026	134.00	134.00	132.95	133.00	133.00	-	1,247
Jul 2, 2026	134.45	134.50	132.00	133.00	133.00	1.18%	2,071
Jul 1, 2026	131.20	134.50	131.20	131.45	131.45	0.19%	515
Jun 30, 2026	133.95	134.00	126.00	131.20	131.20	-0.19%	415
Jun 29, 2026	134.40	134.40	129.75	131.45	131.45	1.23%	745
Jun 25, 2026	132.00	132.75	129.85	129.85	129.85	-0.19%	91
Jun 24, 2026	131.05	132.00	129.95	130.10	130.10	-0.12%	1,280
Jun 23, 2026	131.15	131.65	130.15	130.25	130.25	-1.77%	333
Jun 22, 2026	138.95	139.15	131.80	132.60	132.60	-1.30%	2,392
Jun 19, 2026	128.50	138.50	127.00	134.35	134.35	4.55%	5,916
Jun 18, 2026	127.10	130.85	127.10	128.50	128.50	0.23%	286
Jun 17, 2026	131.00	131.00	128.10	128.20	128.20	0.08%	773
Jun 16, 2026	125.00	129.00	125.00	128.10	128.10	-1.46%	211
Jun 15, 2026	130.00	133.00	129.50	130.00	130.00	1.72%	1,051
Jun 12, 2026	128.00	128.00	127.80	127.80	127.80	1.31%	60
Jun 11, 2026	126.00	126.15	125.95	126.15	126.15	-1.75%	184
Jun 10, 2026	129.00	129.00	127.00	128.40	128.40	-1.31%	9,635
Jun 9, 2026	131.20	134.90	129.15	130.10	130.10	1.05%	1,645
Jun 8, 2026	129.70	129.70	128.35	128.75	128.75	-0.89%	844
Jun 5, 2026	130.25	131.85	127.60	129.90	129.90	-0.61%	2,703
Jun 4, 2026	132.60	132.80	130.15	130.70	130.70	0.04%	564
Jun 3, 2026	132.40	133.80	128.75	130.65	130.65	-1.58%	642
Jun 2, 2026	132.00	135.00	131.10	132.75	132.75	1.88%	1,540
Jun 1, 2026	132.00	132.00	129.50	130.30	130.30	-0.99%	2,245
May 29, 2026	128.65	132.50	128.65	131.60	131.60	1.15%	7,274
May 27, 2026	131.60	132.00	128.20	130.10	130.10	-0.34%	1,537
May 26, 2026	130.20	134.10	130.10	130.55	130.55	0.15%	1,569
May 25, 2026	120.00	132.75	120.00	130.35	130.35	0.77%	2,231
May 22, 2026	129.00	130.75	127.90	129.35	129.35	1.93%	678
May 21, 2026	132.70	132.70	126.65	126.90	126.90	-2.91%	2,317
May 20, 2026	124.90	134.50	124.90	130.70	130.70	8.92%	9,749
May 19, 2026	119.65	120.85	119.25	120.00	120.00	-0.66%	1,006
May 18, 2026	119.00	121.00	117.55	120.80	120.80	-3.28%	825
May 15, 2026	124.90	124.90	124.90	124.90	124.90	6.52%	150
May 14, 2026	119.10	119.80	117.00	117.25	117.25	-2.13%	708
May 13, 2026	119.25	121.50	117.70	119.80	119.80	0.46%	345
May 12, 2026	121.65	121.80	118.25	119.25	119.25	-4.60%	4,573
May 11, 2026	136.95	136.95	121.55	125.00	125.00	-0.52%	829
May 8, 2026	123.30	126.10	123.30	125.65	125.65	2.28%	1,138