NATCO Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	950.75	950.75	912.20	914.50	-	-3.34%	389,525
Jan 7, 2026	930.40	960.40	928.00	946.10	946.10	2.18%	1,817,099
Jan 6, 2026	909.85	941.00	905.35	925.90	925.90	2.19%	1,230,048
Jan 5, 2026	893.85	916.50	888.75	906.10	906.10	1.46%	581,137
Jan 2, 2026	888.20	903.00	887.15	893.05	893.05	0.55%	454,790
Jan 1, 2026	901.05	901.05	884.20	888.20	888.20	-1.64%	552,559
Dec 31, 2025	899.95	908.00	897.75	903.05	903.05	0.65%	250,870
Dec 30, 2025	899.80	907.50	887.00	897.25	897.25	0.17%	388,763
Dec 29, 2025	908.80	910.00	893.45	895.70	895.70	-1.41%	345,497
Dec 26, 2025	920.70	920.90	906.20	908.50	908.50	-0.85%	283,088
Dec 24, 2025	923.20	926.80	913.50	916.25	916.25	-1.16%	309,442
Dec 23, 2025	920.00	950.90	920.00	927.00	927.00	0.34%	600,837
Dec 22, 2025	919.50	927.75	910.80	923.85	923.85	0.77%	491,316
Dec 19, 2025	918.60	943.80	913.00	916.75	916.75	0.21%	828,324
Dec 18, 2025	923.00	925.00	911.05	914.85	914.85	-0.81%	388,879
Dec 17, 2025	923.50	930.20	913.00	922.30	922.30	0.09%	669,230
Dec 16, 2025	905.25	928.20	903.20	921.45	921.45	1.80%	1,318,280
Dec 15, 2025	905.65	918.20	895.25	905.20	905.20	-0.05%	706,954
Dec 12, 2025	914.80	924.35	901.05	905.65	905.65	-1.30%	1,394,378
Dec 11, 2025	870.00	933.65	865.90	917.55	917.55	5.77%	6,400,043
Dec 10, 2025	897.30	897.85	864.30	867.50	867.50	-2.83%	638,600
Dec 9, 2025	895.00	902.75	880.10	892.80	892.80	-0.55%	703,288
Dec 8, 2025	934.70	945.70	891.50	897.75	897.75	-3.84%	1,121,902
Dec 5, 2025	945.00	945.95	928.20	933.60	933.60	-1.65%	838,020
Dec 4, 2025	939.60	950.10	910.50	949.25	949.25	1.48%	2,268,798
Dec 3, 2025	931.95	943.90	924.05	935.40	935.40	0.31%	2,027,565
Dec 2, 2025	907.70	948.80	897.40	932.55	932.55	3.25%	8,644,797
Dec 1, 2025	885.15	923.00	880.00	903.20	903.20	2.96%	5,243,124
Nov 28, 2025	887.10	900.90	869.25	877.25	877.25	-0.62%	2,143,680
Nov 27, 2025	927.00	934.50	876.00	882.75	882.75	-4.81%	5,461,313
Nov 26, 2025	834.00	938.15	834.00	927.40	927.40	11.20%	19,483,060
Nov 25, 2025	841.25	850.95	826.95	834.00	834.00	-0.86%	465,131
Nov 24, 2025	855.50	864.10	837.35	841.25	841.25	-2.72%	977,040
Nov 21, 2025	869.00	872.90	857.00	864.80	864.80	-0.52%	731,845
Nov 20, 2025	831.70	887.65	828.30	869.30	869.30	4.72%	7,751,429
Nov 19, 2025	818.00	848.00	811.40	830.15	828.65	1.92%	2,313,933
Nov 18, 2025	821.95	824.90	812.10	814.55	813.08	-0.77%	284,672
Nov 17, 2025	812.65	825.90	805.60	820.90	819.42	1.02%	519,967
Nov 14, 2025	827.90	830.00	807.00	812.65	811.18	-1.63%	974,189
Nov 13, 2025	828.00	831.95	821.15	826.15	824.66	0.46%	457,469
Nov 12, 2025	797.40	829.00	797.20	822.35	820.86	3.71%	896,956
Nov 11, 2025	800.90	803.25	792.05	792.95	791.52	-0.73%	315,001
Nov 10, 2025	808.10	808.10	793.10	798.80	797.36	-0.46%	374,592
Nov 7, 2025	802.95	805.00	795.10	802.50	801.05	0.25%	384,061
Nov 6, 2025	826.70	826.70	795.20	800.50	799.05	-2.36%	666,933
Nov 4, 2025	825.10	837.20	818.80	819.85	818.37	-1.40%	352,816
Nov 3, 2025	819.90	833.50	809.90	831.50	830.00	1.41%	480,835
Oct 31, 2025	833.55	838.90	819.00	819.90	818.42	-1.61%	412,744
Oct 30, 2025	828.80	835.60	824.25	833.30	831.79	0.63%	223,669
Oct 29, 2025	827.35	832.00	823.95	828.10	826.60	0.19%	261,197