Nissan Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.42	2.47	2.42	2.47	2.47	11.26%	190
Feb 19, 2026	2.44	2.44	2.22	2.22	2.22	-14.55%	6,600
Feb 18, 2026	2.55	2.60	2.50	2.60	2.60	-1.10%	71
Feb 17, 2026	2.54	2.63	2.54	2.63	2.63	10.19%	250
Feb 16, 2026	2.38	2.38	2.38	2.38	2.38	-0.87%	-
Feb 13, 2026	2.41	2.41	2.41	2.41	2.41	5.48%	5,700
Feb 12, 2026	2.22	2.28	2.22	2.28	2.28	2.70%	113,300
Feb 11, 2026	2.22	2.22	2.22	2.22	2.22	1.79%	-
Feb 10, 2026	2.18	2.18	2.18	2.18	2.18	1.87%	-
Feb 9, 2026	2.20	2.20	2.14	2.14	2.14	-2.73%	1,005
Feb 6, 2026	2.23	2.23	2.20	2.20	2.20	3.63%	4,380
Feb 5, 2026	2.12	2.12	2.12	2.12	2.12	1.48%	-
Feb 4, 2026	2.09	2.09	2.09	2.09	2.09	-1.27%	-
Feb 3, 2026	2.08	2.12	2.08	2.12	2.12	1.92%	100
Feb 2, 2026	2.04	2.08	2.04	2.08	2.08	2.11%	100
Jan 30, 2026	2.04	2.04	2.04	2.04	2.04	3.24%	-
Jan 29, 2026	1.97	1.97	1.97	1.97	1.97	0.97%	-
Jan 28, 2026	1.95	1.95	1.95	1.95	1.95	-7.83%	-
Jan 27, 2026	2.08	2.12	2.08	2.12	2.12	1.44%	3,100
Jan 26, 2026	2.08	2.09	2.08	2.09	2.09	-4.57%	274
Jan 23, 2026	2.20	2.20	2.17	2.19	2.19	0.32%	118,300
Jan 22, 2026	2.18	2.18	2.18	2.18	2.18	0.65%	-
Jan 21, 2026	2.17	2.17	2.17	2.17	2.17	0.88%	-
Jan 20, 2026	2.19	2.19	2.15	2.15	2.15	-4.32%	5,600
Jan 19, 2026	2.25	2.25	2.25	2.25	2.25	-2.26%	-
Jan 16, 2026	2.30	2.30	2.30	2.30	2.30	-0.91%	105
Jan 15, 2026	2.26	2.32	2.26	2.32	2.32	2.02%	335
Jan 14, 2026	2.27	2.27	2.27	2.27	2.27	3.32%	-
Jan 13, 2026	2.22	2.22	2.20	2.20	2.20	-	1,000
Jan 12, 2026	2.20	2.20	2.20	2.20	2.20	-0.14%	-
Jan 9, 2026	2.20	2.20	2.20	2.20	2.20	3.91%	-
Jan 8, 2026	2.16	2.20	2.12	2.12	2.12	-2.62%	5,114
Jan 7, 2026	2.18	2.18	2.18	2.18	2.18	0.83%	81
Jan 6, 2026	2.18	2.18	2.16	2.16	2.16	-2.26%	1,400
Jan 5, 2026	2.11	2.21	2.11	2.21	2.21	5.44%	220
Jan 2, 2026	2.10	2.10	2.10	2.10	2.10	-1.23%	-
Dec 30, 2025	2.12	2.12	2.12	2.12	2.12	-	1,000
Dec 29, 2025	2.12	2.12	2.12	2.12	2.12	-0.28%	4,700
Dec 23, 2025	2.13	2.13	2.13	2.13	2.13	-1.21%	-
Dec 22, 2025	2.15	2.15	2.15	2.15	2.15	-0.09%	-
Dec 19, 2025	2.16	2.16	2.16	2.16	2.16	0.56%	-
Dec 18, 2025	2.14	2.14	2.14	2.14	2.14	-2.37%	-
Dec 17, 2025	2.20	2.20	2.20	2.20	2.20	-0.41%	-
Dec 16, 2025	2.20	2.21	2.20	2.21	2.21	-1.12%	130
Dec 15, 2025	2.23	2.23	2.23	2.23	2.23	2.62%	14,800
Dec 12, 2025	2.17	2.17	2.17	2.17	2.17	2.36%	2,000
Dec 11, 2025	2.12	2.12	2.12	2.12	2.12	0.62%	-
Dec 10, 2025	2.11	2.11	2.11	2.11	2.11	-5.38%	-
Dec 9, 2025	2.19	2.23	2.13	2.23	2.23	2.81%	340
Dec 8, 2025	2.09	2.17	2.09	2.17	2.17	6.48%	1,000