Nelco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	888.95	905.00	849.45	864.10	864.10	-2.10%	32,082
Jun 23, 2026	928.60	928.60	875.00	882.60	882.60	-4.58%	34,523
Jun 22, 2026	940.00	985.00	920.50	924.95	924.95	-1.75%	108,346
Jun 19, 2026	884.00	993.00	884.00	941.40	941.40	7.74%	460,164
Jun 18, 2026	753.25	884.80	742.55	873.75	873.75	17.60%	255,307
Jun 17, 2026	725.20	750.00	720.00	743.00	743.00	2.45%	16,884
Jun 16, 2026	717.85	737.00	717.05	725.20	725.20	1.02%	8,238
Jun 15, 2026	732.95	736.15	712.75	717.85	717.85	-0.52%	12,938
Jun 12, 2026	712.95	725.20	712.00	721.60	721.60	2.30%	11,808
Jun 11, 2026	718.00	736.95	702.15	705.40	705.40	-0.86%	21,982
Jun 10, 2026	704.00	724.95	694.85	711.50	711.50	1.72%	15,900
Jun 9, 2026	694.00	704.45	687.85	699.50	699.50	2.58%	3,799
Jun 8, 2026	689.95	694.00	680.55	682.90	681.90	-1.89%	4,129
Jun 5, 2026	715.05	715.05	692.70	696.05	695.03	-0.34%	8,225
Jun 4, 2026	699.95	730.50	695.10	698.45	697.43	-0.27%	19,871
Jun 3, 2026	711.05	711.10	684.40	700.35	699.32	0.10%	8,841
Jun 2, 2026	684.90	705.95	682.55	699.65	698.63	1.59%	6,261
Jun 1, 2026	687.20	715.00	684.65	688.70	687.69	0.07%	10,776
May 29, 2026	695.70	702.05	684.45	688.25	687.24	-1.31%	5,885
May 27, 2026	682.35	715.00	682.35	697.40	696.38	2.76%	12,538
May 26, 2026	676.05	703.95	676.00	678.70	677.71	0.87%	3,957
May 25, 2026	662.80	682.90	662.80	672.85	671.86	1.18%	5,176
May 22, 2026	670.00	670.90	664.00	665.00	664.03	-0.28%	3,107
May 21, 2026	682.70	688.60	663.00	666.85	665.87	-0.26%	4,833
May 20, 2026	664.05	674.80	654.90	668.60	667.62	0.69%	10,973
May 19, 2026	672.05	678.20	660.50	664.05	663.08	1.22%	4,834
May 18, 2026	668.95	670.90	640.90	656.05	655.09	-2.21%	8,241
May 15, 2026	684.00	692.95	670.00	670.90	669.92	-1.81%	7,833
May 14, 2026	686.25	715.00	668.90	683.25	682.25	0.30%	9,791
May 13, 2026	674.95	688.45	674.00	681.20	680.20	0.75%	5,972
May 12, 2026	705.15	712.85	674.00	676.10	675.11	-4.64%	8,797
May 11, 2026	720.05	720.05	705.50	709.00	707.96	-2.80%	11,142
May 8, 2026	733.65	740.00	724.55	729.45	728.38	-0.48%	10,561
May 7, 2026	711.25	736.45	705.65	733.00	731.93	3.88%	31,165
May 6, 2026	697.00	709.00	693.00	705.60	704.57	2.33%	9,825
May 5, 2026	700.55	701.15	684.00	689.55	688.54	-0.80%	7,507
May 4, 2026	700.05	712.00	692.00	695.10	694.08	-1.18%	9,007
Apr 30, 2026	718.75	718.75	690.70	703.40	702.37	-1.27%	14,846
Apr 29, 2026	712.50	738.00	702.50	712.45	711.41	0.28%	27,744
Apr 28, 2026	719.65	745.40	706.00	710.45	709.41	0.54%	51,418
Apr 27, 2026	665.00	714.45	661.60	706.60	705.57	6.05%	22,113
Apr 24, 2026	683.55	688.20	663.15	666.30	665.32	-2.12%	12,739
Apr 23, 2026	702.70	708.00	675.55	680.70	679.70	-3.30%	12,695
Apr 22, 2026	713.95	717.10	701.30	703.90	702.87	-1.57%	19,781
Apr 21, 2026	678.15	767.25	678.15	715.10	714.05	5.92%	293,651
Apr 20, 2026	688.90	697.05	665.55	675.15	674.16	-1.51%	15,678
Apr 17, 2026	678.90	690.00	673.55	685.50	684.50	2.18%	7,053
Apr 16, 2026	664.00	679.00	658.20	670.85	669.87	1.76%	10,104
Apr 15, 2026	642.00	663.85	640.05	659.25	658.28	4.86%	9,647
Apr 13, 2026	611.00	636.80	599.30	628.70	627.78	0.31%	6,847