Nelcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	140.58	147.79	139.07	144.32	-	2.66%	235,206
May 29, 2026	138.00	146.34	138.00	140.58	140.58	2.02%	370,288
May 27, 2026	137.21	141.50	136.44	137.80	137.80	0.43%	185,841
May 26, 2026	136.00	143.59	136.00	137.21	137.21	0.01%	185,808
May 25, 2026	138.43	140.98	135.37	137.19	137.19	0.59%	184,163
May 22, 2026	135.08	138.59	134.99	136.38	136.38	0.96%	108,624
May 21, 2026	135.00	139.85	133.50	135.08	135.08	0.28%	195,173
May 20, 2026	135.40	138.59	132.80	134.70	134.70	-0.83%	84,135
May 19, 2026	136.51	141.39	134.45	135.83	135.83	-3.39%	247,055
May 18, 2026	141.30	142.20	134.28	140.59	140.59	-1.13%	154,061
May 15, 2026	145.49	147.60	141.18	142.20	142.20	-2.26%	287,233
May 14, 2026	147.58	151.37	145.00	145.49	145.49	-0.92%	107,462
May 13, 2026	145.81	151.38	144.62	146.84	146.84	2.01%	227,215
May 12, 2026	154.00	154.50	141.00	143.94	143.94	-7.42%	241,647
May 11, 2026	160.89	162.80	154.30	155.47	155.47	-2.96%	264,744
May 8, 2026	144.48	173.20	142.21	160.22	160.22	11.00%	2,801,577
May 7, 2026	145.00	147.00	144.01	144.34	144.34	-0.46%	58,822
May 6, 2026	145.70	145.80	143.00	145.00	145.00	0.20%	46,823
May 5, 2026	147.94	147.94	144.01	144.71	144.71	-2.18%	81,822
May 4, 2026	143.45	149.29	143.00	147.94	147.94	4.26%	219,422
Apr 30, 2026	146.30	150.30	140.35	141.89	141.89	-2.06%	242,695
Apr 29, 2026	136.27	148.62	134.48	144.87	144.87	7.14%	707,660
Apr 28, 2026	132.12	138.00	131.10	135.22	135.22	2.76%	166,658
Apr 27, 2026	128.50	132.59	128.50	131.59	131.59	2.17%	63,612
Apr 24, 2026	130.12	131.60	127.11	128.80	128.80	-1.01%	79,179
Apr 23, 2026	137.52	137.52	129.10	130.12	130.12	-4.72%	130,973
Apr 22, 2026	136.00	138.97	136.00	136.57	136.57	-0.42%	40,098
Apr 21, 2026	135.89	138.90	135.62	137.15	137.15	0.93%	70,420
Apr 20, 2026	141.19	141.19	135.10	135.89	135.89	-3.84%	105,216
Apr 17, 2026	137.90	142.50	136.03	141.32	141.32	3.16%	281,470
Apr 16, 2026	128.70	138.50	127.81	136.99	136.99	6.43%	661,122
Apr 15, 2026	128.42	130.47	127.20	128.71	128.71	1.81%	150,360
Apr 13, 2026	122.00	127.70	120.41	126.42	126.42	2.46%	171,811
Apr 10, 2026	124.51	125.98	123.01	123.38	123.38	0.58%	73,937
Apr 9, 2026	128.40	129.50	122.10	122.67	122.67	-3.10%	180,868
Apr 8, 2026	127.00	129.24	124.83	126.60	126.60	1.92%	140,014
Apr 7, 2026	122.68	125.79	122.01	124.21	124.21	0.74%	45,131
Apr 6, 2026	125.00	126.50	121.81	123.30	123.30	0.13%	46,631
Apr 2, 2026	119.00	124.19	117.10	123.14	123.14	1.78%	68,096
Apr 1, 2026	123.00	123.00	117.89	120.99	120.99	5.26%	69,809
Mar 30, 2026	117.20	119.29	114.00	114.94	114.94	-3.40%	141,251
Mar 27, 2026	120.50	121.73	117.39	118.99	118.99	-1.82%	109,535
Mar 25, 2026	119.00	122.70	119.00	121.20	121.20	2.43%	98,672
Mar 24, 2026	119.20	121.88	118.00	118.32	118.32	-0.03%	69,912
Mar 23, 2026	117.44	119.90	116.00	118.35	118.35	-1.24%	135,415
Mar 20, 2026	121.00	124.00	118.20	119.83	119.83	0.25%	76,385
Mar 19, 2026	125.95	126.93	118.60	119.53	119.53	-5.36%	172,565
Mar 18, 2026	120.00	128.90	119.08	126.30	126.30	5.23%	303,681
Mar 17, 2026	120.90	122.65	118.45	120.02	120.02	-0.12%	226,897
Mar 16, 2026	120.80	121.66	118.16	120.16	120.16	-2.06%	82,330