Nelco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	711.05	711.10	684.40	700.35	700.35	0.10%	8,841
Jun 2, 2026	684.90	705.95	682.55	699.65	699.65	1.59%	6,261
Jun 1, 2026	687.20	715.00	684.65	688.70	688.70	0.07%	10,776
May 29, 2026	695.70	702.05	684.45	688.25	688.25	-1.31%	5,885
May 27, 2026	682.35	715.00	682.35	697.40	697.40	2.76%	12,538
May 26, 2026	676.05	703.95	676.00	678.70	678.70	0.87%	3,957
May 25, 2026	662.80	682.90	662.80	672.85	672.85	1.18%	5,176
May 22, 2026	670.00	670.90	664.00	665.00	665.00	-0.28%	3,107
May 21, 2026	682.70	688.60	663.00	666.85	666.85	-0.26%	4,833
May 20, 2026	664.05	674.80	654.90	668.60	668.60	0.69%	10,973
May 19, 2026	672.05	678.20	660.50	664.05	664.05	1.22%	4,834
May 18, 2026	668.95	670.90	640.90	656.05	656.05	-2.21%	8,241
May 15, 2026	684.00	692.95	670.00	670.90	670.90	-1.81%	7,833
May 14, 2026	686.25	715.00	668.90	683.25	683.25	0.30%	9,791
May 13, 2026	674.95	688.45	674.00	681.20	681.20	0.75%	5,972
May 12, 2026	705.15	712.85	674.00	676.10	676.10	-4.64%	8,797
May 11, 2026	720.05	720.05	705.50	709.00	709.00	-2.80%	11,142
May 8, 2026	733.65	740.00	724.55	729.45	729.45	-0.48%	10,561
May 7, 2026	711.25	736.45	705.65	733.00	733.00	3.88%	31,165
May 6, 2026	697.00	709.00	693.00	705.60	705.60	2.33%	9,825
May 5, 2026	700.55	701.15	684.00	689.55	689.55	-0.80%	7,507
May 4, 2026	700.05	712.00	692.00	695.10	695.10	-1.18%	9,007
Apr 30, 2026	718.75	718.75	690.70	703.40	703.40	-1.27%	14,846
Apr 29, 2026	712.50	738.00	702.50	712.45	712.45	0.28%	27,744
Apr 28, 2026	719.65	745.40	706.00	710.45	710.45	0.54%	51,418
Apr 27, 2026	665.00	714.45	661.60	706.60	706.60	6.05%	22,113
Apr 24, 2026	683.55	688.20	663.15	666.30	666.30	-2.12%	12,739
Apr 23, 2026	702.70	708.00	675.55	680.70	680.70	-3.30%	12,695
Apr 22, 2026	713.95	717.10	701.30	703.90	703.90	-1.57%	19,781
Apr 21, 2026	678.15	767.25	678.15	715.10	715.10	5.92%	293,651
Apr 20, 2026	688.90	697.05	665.55	675.15	675.15	-1.51%	15,678
Apr 17, 2026	678.90	690.00	673.55	685.50	685.50	2.18%	7,053
Apr 16, 2026	664.00	679.00	658.20	670.85	670.85	1.76%	10,104
Apr 15, 2026	642.00	663.85	640.05	659.25	659.25	4.86%	9,647
Apr 13, 2026	611.00	636.80	599.30	628.70	628.70	0.31%	6,847
Apr 10, 2026	624.65	639.95	624.65	626.75	626.75	0.36%	5,526
Apr 9, 2026	631.85	636.60	617.25	624.50	624.50	-1.60%	8,099
Apr 8, 2026	628.00	637.00	616.50	634.65	634.65	4.31%	18,193
Apr 7, 2026	605.95	624.00	594.75	608.40	608.40	-0.20%	12,133
Apr 6, 2026	570.00	613.70	553.45	609.60	609.60	8.60%	25,109
Apr 2, 2026	535.00	563.25	532.00	561.35	561.35	1.14%	5,093
Apr 1, 2026	512.20	559.60	512.20	555.00	555.00	9.74%	11,502
Mar 30, 2026	541.65	549.85	502.40	505.75	505.75	-5.70%	13,991
Mar 27, 2026	555.00	565.95	535.00	536.30	536.30	-5.10%	14,219
Mar 25, 2026	560.00	584.60	560.00	565.10	565.10	2.10%	9,999
Mar 24, 2026	557.75	560.00	536.60	553.45	553.45	2.75%	9,089
Mar 23, 2026	580.00	581.45	533.55	538.65	538.65	-8.21%	9,077
Mar 20, 2026	586.90	599.90	586.15	586.80	586.80	-0.01%	6,650
Mar 19, 2026	585.00	601.00	585.00	586.85	586.85	-3.65%	4,833
Mar 18, 2026	591.35	613.40	591.35	609.10	609.10	3.00%	6,410