Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	36.05	36.20	34.80	34.90	-	-4.38%	54,235
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
Jan 21, 2026	30.05	31.55	29.70	31.30	31.30	3.99%	2,991,951
Jan 20, 2026	29.85	30.75	29.60	30.10	30.10	-1.31%	117,090
Jan 19, 2026	30.90	31.40	29.40	30.50	30.50	-4.39%	256,099
Jan 16, 2026	31.70	31.90	31.05	31.90	31.90	0.95%	127,778
Jan 15, 2026	29.90	32.00	29.70	31.60	31.60	4.81%	300,409
Jan 14, 2026	29.70	30.15	28.70	30.15	30.15	1.17%	601,602
Jan 13, 2026	29.10	30.25	28.60	29.80	29.80	2.23%	1,790,638
Jan 12, 2026	29.00	29.25	28.60	29.15	29.15	-0.68%	56,332
Jan 9, 2026	29.80	30.15	28.70	29.35	29.35	-1.51%	133,701
Jan 8, 2026	28.50	30.20	28.45	29.80	29.80	5.86%	173,330
Jan 7, 2026	27.60	28.55	27.00	28.15	28.15	1.26%	120,396
Jan 6, 2026	27.80	28.45	27.60	27.80	27.80	-	122,132
Jan 5, 2026	29.45	29.50	27.20	27.80	27.80	-4.79%	242,937
Jan 2, 2026	30.70	30.70	29.10	29.20	29.20	-5.19%	131,139
Dec 30, 2025	31.55	31.55	30.35	30.80	30.80	0.49%	94,338
Dec 29, 2025	29.90	30.65	29.25	30.65	30.65	2.51%	88,408
Dec 23, 2025	30.05	30.30	29.70	29.90	29.90	-0.83%	61,715
Dec 22, 2025	30.00	30.40	29.85	30.15	30.15	0.50%	51,439
Dec 19, 2025	31.30	31.30	29.60	30.00	30.00	0.84%	87,422
Dec 18, 2025	30.40	30.40	29.55	29.75	29.75	-1.82%	98,164
Dec 17, 2025	30.50	30.90	29.85	30.30	30.30	-1.46%	97,281
Dec 16, 2025	31.65	31.65	30.65	30.75	30.75	-2.84%	75,029
Dec 15, 2025	32.00	32.25	31.35	31.65	31.65	-1.09%	86,201
Dec 12, 2025	32.50	32.50	31.70	32.00	32.00	-1.54%	245,595
Dec 11, 2025	32.50	33.05	32.00	32.50	32.50	-	165,132
Dec 10, 2025	31.15	32.90	31.15	32.50	32.50	1.25%	46,453
Dec 9, 2025	33.00	33.00	31.70	32.10	32.10	-2.87%	113,105