Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	45.50	45.90	43.05	43.85	-	-4.88%	212,880
Sep 11, 2026	44.40	46.55	44.40	46.10	46.10	3.71%	521,329
Sep 10, 2026	43.15	45.00	42.50	44.45	44.45	3.01%	473,147
Sep 9, 2026	41.30	43.90	41.20	43.15	43.15	4.99%	347,264
Sep 8, 2026	42.30	42.35	41.10	41.10	41.10	-1.67%	219,524
Sep 7, 2026	41.90	42.45	41.55	41.80	41.80	0.84%	202,463
Sep 4, 2026	40.00	41.50	40.00	41.45	41.45	4.02%	266,130
Sep 3, 2026	40.05	40.65	39.45	39.85	39.85	-0.50%	382,223
Sep 2, 2026	41.25	41.90	40.05	40.05	40.05	-2.91%	475,308
Sep 1, 2026	44.20	44.20	41.25	41.25	41.25	-4.73%	416,781
Aug 31, 2026	42.35	44.05	42.00	43.30	43.30	2.36%	259,679
Aug 28, 2026	41.10	42.75	40.15	42.30	42.30	3.93%	673,002
Aug 27, 2026	41.00	42.15	40.30	40.70	40.70	-0.12%	333,424
Aug 26, 2026	42.60	42.60	38.75	40.75	40.75	1.24%	446,212
Aug 25, 2026	37.90	43.15	36.20	40.25	40.25	-3.25%	989,548
Aug 24, 2026	41.95	42.15	40.85	41.60	41.60	-0.83%	363,903
Aug 21, 2026	42.70	42.95	41.70	41.95	41.95	-1.18%	366,493
Aug 20, 2026	41.30	44.00	41.30	42.45	42.45	2.78%	335,375
Aug 19, 2026	43.00	43.10	40.90	41.30	41.30	-4.62%	616,295
Aug 18, 2026	45.30	45.60	43.30	43.30	43.30	-5.25%	446,852
Aug 17, 2026	46.60	46.70	44.60	45.70	45.70	-0.87%	679,355
Aug 14, 2026	49.00	50.40	45.70	46.10	46.10	15.25%	1,778,621
Aug 13, 2026	40.60	41.35	39.70	40.00	40.00	-0.62%	213,255
Aug 12, 2026	41.10	41.70	40.25	40.25	40.25	-0.49%	554,121
Aug 11, 2026	41.85	41.85	40.20	40.45	40.45	-3.35%	231,882
Aug 10, 2026	41.55	42.55	40.90	41.85	41.85	0.84%	169,999
Aug 7, 2026	42.00	42.25	40.70	41.50	41.50	0.73%	163,581
Aug 6, 2026	40.40	41.20	39.20	41.20	41.20	2.62%	344,501
Aug 5, 2026	40.20	41.00	39.70	40.15	40.15	2.69%	377,198
Aug 4, 2026	37.80	39.30	37.80	39.10	39.10	5.39%	135,157
Aug 3, 2026	38.40	38.60	36.75	37.10	37.10	-3.89%	245,065
Jul 31, 2026	41.20	41.90	38.55	38.60	38.60	-1.40%	308,365
Jul 30, 2026	38.00	39.50	37.10	39.15	39.15	2.35%	111,591
Jul 29, 2026	39.95	40.00	38.00	38.25	38.25	-2.42%	108,407
Jul 28, 2026	40.50	40.75	38.85	39.20	39.20	-0.51%	183,326
Jul 27, 2026	40.00	40.00	38.05	39.40	39.40	1.03%	149,973
Jul 24, 2026	41.00	41.00	38.70	39.00	39.00	-3.47%	177,920
Jul 23, 2026	41.00	41.75	40.00	40.40	40.40	-0.49%	146,517
Jul 22, 2026	40.70	40.95	39.75	40.60	40.60	-	80,922
Jul 21, 2026	38.35	40.70	38.30	40.60	40.60	5.87%	280,162
Jul 20, 2026	38.35	39.50	37.05	38.35	38.35	-0.90%	127,105
Jul 17, 2026	36.65	38.95	36.50	38.70	38.70	1.98%	342,148
Jul 16, 2026	38.55	38.70	36.55	37.95	37.95	-2.82%	206,039
Jul 15, 2026	39.75	39.80	38.65	39.05	39.05	-0.64%	110,804
Jul 14, 2026	39.50	39.95	38.85	39.30	39.30	-1.50%	123,201
Jul 13, 2026	40.85	41.35	39.50	39.90	39.90	-2.33%	137,209
Jul 10, 2026	42.50	42.50	40.85	40.85	40.85	-3.43%	64,418
Jul 9, 2026	41.00	42.65	41.00	42.30	42.30	2.55%	186,386
Jul 8, 2026	42.35	42.35	39.75	41.25	41.25	-2.83%	199,491
Jul 7, 2026	42.95	44.50	42.30	42.45	42.45	-5.56%	153,020