NPR Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	31.90	31.90	26.30	28.96	28.96	4.21%	812
Jan 21, 2026	29.85	29.85	27.78	27.79	27.79	-3.17%	112
Jan 20, 2026	29.99	29.99	26.05	28.70	28.70	0.70%	3,285
Jan 19, 2026	28.50	29.50	28.50	28.50	28.50	-	2,062
Jan 16, 2026	28.00	28.89	27.51	28.50	28.50	1.79%	622
Jan 14, 2026	29.90	29.90	26.37	28.00	28.00	1.82%	6,576
Jan 13, 2026	32.35	32.35	26.81	27.50	27.50	-2.76%	5,555
Jan 12, 2026	28.60	28.60	27.25	28.28	28.28	-3.68%	492
Jan 9, 2026	32.79	32.79	27.22	29.36	29.36	-2.10%	1,758
Jan 8, 2026	32.84	32.84	28.45	29.99	29.99	2.42%	1,697
Jan 7, 2026	31.80	31.80	28.10	29.28	29.28	-3.43%	3,029
Jan 6, 2026	32.90	32.90	27.55	30.32	30.32	6.61%	1,244
Jan 5, 2026	29.50	32.60	28.04	28.44	28.44	-5.20%	937
Jan 2, 2026	28.90	31.00	28.90	30.00	30.00	-3.85%	700
Dec 31, 2025	32.79	32.79	27.40	31.20	31.20	11.55%	1,262
Dec 30, 2025	32.10	32.10	27.60	27.97	27.97	-9.75%	570
Dec 29, 2025	33.90	33.90	30.99	30.99	30.99	-1.18%	41
Dec 26, 2025	31.99	31.99	31.36	31.36	31.36	1.19%	153
Dec 24, 2025	28.71	31.74	28.00	30.99	30.99	10.64%	634
Dec 23, 2025	30.50	31.00	27.41	28.01	28.01	0.32%	2,243
Dec 22, 2025	34.99	34.99	26.61	27.92	27.92	-8.94%	8,164
Dec 19, 2025	34.00	34.00	30.66	30.66	30.66	5.00%	130
Dec 18, 2025	34.70	34.70	28.51	29.20	29.20	-9.40%	3,334
Dec 17, 2025	35.00	35.00	31.00	32.23	32.23	3.60%	31
Dec 16, 2025	33.42	33.42	29.00	31.11	31.11	-1.86%	184
Dec 15, 2025	36.00	36.00	30.85	31.70	31.70	5.63%	27
Dec 12, 2025	35.90	35.90	28.12	30.01	30.01	0.27%	3,032
Dec 11, 2025	31.27	31.35	29.20	29.93	29.93	-11.32%	651
Dec 10, 2025	30.50	33.94	30.50	33.75	33.75	10.66%	114
Dec 9, 2025	29.00	30.50	29.00	30.50	30.50	-2.09%	4
Dec 8, 2025	33.98	33.98	29.00	31.15	31.15	2.13%	2,441
Dec 5, 2025	31.77	31.77	29.51	30.50	30.50	-4.06%	807
Dec 4, 2025	31.85	31.85	29.40	31.79	31.79	0.28%	66
Dec 3, 2025	31.95	31.95	29.99	31.70	31.70	-0.28%	598
Dec 2, 2025	29.85	31.85	29.85	31.79	31.79	6.64%	47
Dec 1, 2025	29.97	29.97	28.96	29.81	29.81	-0.63%	12
Nov 28, 2025	33.70	33.70	30.00	30.00	30.00	-0.10%	1,119
Nov 27, 2025	33.99	33.99	30.00	30.03	30.03	0.10%	3,351
Nov 26, 2025	31.90	31.90	29.15	30.00	30.00	0.81%	692
Nov 25, 2025	29.99	30.96	29.50	29.76	29.76	9.21%	6,948
Nov 24, 2025	32.00	32.00	26.36	27.25	27.25	-9.29%	3,023
Nov 21, 2025	32.24	32.24	28.98	30.04	30.04	-0.03%	300
Nov 20, 2025	33.86	33.86	30.00	30.05	30.05	-2.88%	898
Nov 19, 2025	30.93	32.00	30.93	30.94	30.94	-0.13%	423
Nov 18, 2025	34.20	34.20	30.75	30.98	30.98	-8.07%	2,131
Nov 17, 2025	33.00	34.00	31.02	33.70	33.70	2.18%	750
Nov 14, 2025	34.50	34.92	29.99	32.98	32.98	10.60%	928
Nov 13, 2025	35.99	35.99	29.51	29.82	29.82	-9.99%	1,898
Nov 12, 2025	33.90	33.97	31.50	33.13	33.13	0.39%	782
Nov 11, 2025	35.85	36.70	31.00	33.00	33.00	1.73%	579