NATCO Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	825.20	834.00	815.05	822.10	822.10	-2.12%	82,829
Feb 12, 2026	850.80	869.70	830.25	839.90	839.90	-1.28%	81,501
Feb 11, 2026	851.35	859.30	846.75	850.75	850.75	0.48%	19,026
Feb 10, 2026	850.20	860.00	839.05	846.70	846.70	0.19%	35,077
Feb 9, 2026	839.55	847.95	819.75	845.10	845.10	2.65%	28,411
Feb 6, 2026	829.80	829.80	811.35	823.25	823.25	-0.79%	38,445
Feb 5, 2026	848.45	848.45	827.50	829.80	829.80	-1.40%	33,552
Feb 4, 2026	865.55	865.55	838.30	841.55	841.55	-1.39%	41,486
Feb 3, 2026	880.05	880.05	845.50	853.40	853.40	3.63%	36,202
Feb 2, 2026	827.75	829.95	811.00	823.50	823.50	0.65%	41,360
Feb 1, 2026	835.45	849.10	815.90	818.15	818.15	-2.07%	17,328
Jan 30, 2026	811.75	840.70	808.00	835.45	835.45	2.70%	55,773
Jan 29, 2026	822.85	822.85	808.85	813.50	813.50	-0.69%	44,272
Jan 28, 2026	817.05	822.60	813.05	819.15	819.15	0.68%	14,485
Jan 27, 2026	834.05	834.35	809.50	813.65	813.65	-2.18%	29,175
Jan 23, 2026	841.95	845.00	825.15	831.75	831.75	-0.25%	19,812
Jan 22, 2026	840.20	845.70	830.50	833.85	833.85	-0.71%	37,006
Jan 21, 2026	819.00	844.75	813.75	839.85	839.85	1.92%	75,929
Jan 20, 2026	846.10	852.95	818.45	824.05	824.05	-2.50%	32,625
Jan 19, 2026	860.05	861.10	842.15	845.20	845.20	-1.72%	53,480
Jan 16, 2026	891.95	892.00	856.40	860.00	860.00	-3.58%	21,542
Jan 14, 2026	872.30	894.50	871.15	891.90	891.90	2.58%	18,786
Jan 13, 2026	863.15	879.80	862.35	869.45	869.45	1.14%	64,216
Jan 12, 2026	886.55	887.40	849.95	859.65	859.65	-3.45%	113,587
Jan 9, 2026	911.05	925.00	884.00	890.35	890.35	-2.18%	96,148
Jan 8, 2026	949.05	950.90	906.70	910.15	910.15	-3.92%	86,058
Jan 7, 2026	927.15	960.85	927.15	947.30	947.30	2.28%	190,177
Jan 6, 2026	907.15	940.25	905.65	926.20	926.20	2.27%	67,790
Jan 5, 2026	891.20	916.90	889.80	905.65	905.65	1.38%	81,348
Jan 2, 2026	888.00	903.00	886.90	893.35	893.35	0.53%	54,391
Jan 1, 2026	900.00	900.05	884.60	888.60	888.60	-1.65%	66,135
Dec 31, 2025	898.95	908.00	898.55	903.55	903.55	0.72%	12,821
Dec 30, 2025	896.00	908.25	887.55	897.05	897.05	0.13%	47,895
Dec 29, 2025	904.10	911.30	894.20	895.90	895.90	-1.34%	26,318
Dec 26, 2025	920.00	920.00	905.70	908.10	908.10	-0.89%	43,746
Dec 24, 2025	925.75	926.70	911.50	916.25	916.25	-1.18%	54,887
Dec 23, 2025	922.95	950.40	922.50	927.15	927.15	0.38%	32,929
Dec 22, 2025	918.35	927.00	910.90	923.65	923.65	0.63%	57,130
Dec 19, 2025	915.50	943.00	913.10	917.90	917.90	0.33%	68,838
Dec 18, 2025	922.50	924.35	910.95	914.85	914.85	-0.83%	52,567
Dec 17, 2025	928.75	929.40	913.05	922.50	922.50	0.05%	60,570
Dec 16, 2025	905.25	928.00	904.45	922.05	922.05	1.87%	66,310
Dec 15, 2025	904.05	918.00	895.55	905.10	905.10	-0.11%	62,465
Dec 12, 2025	915.90	923.85	900.95	906.10	906.10	-1.40%	104,199
Dec 11, 2025	870.05	933.25	866.70	918.95	918.95	5.93%	338,464
Dec 10, 2025	895.05	897.40	864.50	867.50	867.50	-2.84%	59,652
Dec 9, 2025	891.20	903.00	879.05	892.85	892.85	-0.66%	71,313
Dec 8, 2025	933.60	945.75	891.70	898.80	898.80	-3.73%	135,203
Dec 5, 2025	947.15	947.15	928.80	933.60	933.60	-1.61%	43,801
Dec 4, 2025	937.00	950.00	910.70	948.85	948.85	1.53%	106,847