Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.15	30.65	29.70	30.10	30.10	3.44%	152,153
Mar 31, 2026	30.40	30.70	28.95	29.10	29.10	-3.48%	428,105
Mar 30, 2026	30.40	30.70	30.00	30.15	30.15	-2.90%	112,960
Mar 27, 2026	32.60	32.60	30.65	31.05	31.05	-5.05%	138,815
Mar 26, 2026	32.80	33.25	32.45	32.70	32.70	-1.51%	36,045
Mar 25, 2026	32.50	33.30	31.65	33.20	33.20	5.73%	111,837
Mar 24, 2026	31.15	31.55	30.60	31.40	31.40	0.48%	53,608
Mar 23, 2026	29.80	32.00	29.00	31.25	31.25	1.30%	293,079
Mar 20, 2026	32.10	32.10	30.80	30.85	30.85	-1.91%	91,804
Mar 19, 2026	32.40	33.30	31.10	31.45	31.45	-2.93%	128,686
Mar 18, 2026	33.50	33.70	32.40	32.40	32.40	-0.46%	91,540
Mar 17, 2026	32.55	32.90	32.10	32.55	32.55	-0.31%	64,707
Mar 16, 2026	31.85	32.85	31.40	32.65	32.65	2.03%	102,487
Mar 13, 2026	32.10	33.00	31.65	32.00	32.00	-3.03%	141,547
Mar 12, 2026	33.60	33.75	33.00	33.00	33.00	-1.35%	75,700
Mar 11, 2026	32.80	33.80	32.50	33.45	33.45	0.90%	48,409
Mar 10, 2026	32.20	33.25	32.20	33.15	33.15	3.92%	117,449
Mar 9, 2026	32.60	32.80	31.85	31.90	31.90	-5.06%	190,306
Mar 6, 2026	34.95	34.95	33.60	33.60	33.60	-3.17%	101,458
Mar 5, 2026	35.40	35.45	34.30	34.70	34.70	-0.86%	106,644
Mar 4, 2026	33.30	35.00	33.25	35.00	35.00	5.74%	282,821
Mar 3, 2026	35.60	35.60	32.90	33.10	33.10	-7.80%	217,306
Mar 2, 2026	35.10	36.05	33.90	35.90	35.90	-1.24%	191,619
Feb 27, 2026	32.85	36.35	32.40	36.35	36.35	10.82%	438,423
Feb 26, 2026	32.50	33.25	30.10	32.80	32.80	-8.12%	977,255
Feb 25, 2026	34.40	36.35	33.85	35.70	35.70	3.63%	130,795
Feb 24, 2026	35.10	35.30	34.25	34.45	34.45	-1.85%	61,929
Feb 23, 2026	36.05	36.20	34.80	35.10	35.10	-3.84%	1,532,059
Feb 20, 2026	32.70	36.75	32.70	36.50	36.50	12.14%	291,193
Feb 19, 2026	31.00	33.00	31.00	32.55	32.55	3.33%	160,398
Feb 18, 2026	31.10	31.60	30.65	31.50	31.50	-	141,205
Feb 17, 2026	32.40	32.45	31.25	31.50	31.50	-3.08%	46,656
Feb 16, 2026	32.50	33.05	31.65	32.50	32.50	1.09%	135,351
Feb 13, 2026	33.40	33.40	32.10	32.15	32.15	-3.74%	184,872
Feb 12, 2026	32.00	33.40	32.00	33.40	33.40	4.37%	155,955
Feb 11, 2026	32.40	33.20	31.25	32.00	32.00	0.31%	382,841
Feb 10, 2026	32.55	32.80	31.90	31.90	31.90	-1.85%	77,462
Feb 9, 2026	31.50	33.50	31.50	32.50	32.50	0.31%	110,768
Feb 6, 2026	30.50	32.85	30.50	32.40	32.40	3.51%	89,471
Feb 5, 2026	30.60	31.50	30.50	31.30	31.30	-0.32%	95,206
Feb 4, 2026	32.20	32.20	31.40	31.40	31.40	-2.48%	99,135
Feb 3, 2026	34.60	34.60	32.20	32.20	32.20	-6.26%	94,743
Feb 2, 2026	32.80	34.85	32.55	34.35	34.35	2.08%	248,859
Jan 30, 2026	33.40	34.20	33.40	33.65	33.65	-1.03%	40,011
Jan 29, 2026	34.55	35.00	33.55	34.00	34.00	-0.73%	204,646
Jan 28, 2026	35.70	35.70	34.20	34.25	34.25	-1.01%	57,623
Jan 27, 2026	35.05	36.10	34.55	34.60	34.60	-0.86%	248,118
Jan 26, 2026	35.10	35.30	34.15	34.90	34.90	-0.99%	118,300
Jan 23, 2026	33.50	35.35	33.50	35.25	35.25	5.70%	278,684
Jan 22, 2026	32.25	33.40	32.20	33.35	33.35	6.55%	737,941