Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.00	41.00	38.40	38.75	38.75	-5.83%	635,202
Nov 12, 2026	41.30	42.05	40.05	41.15	41.15	0.49%	424,371
Nov 11, 2026	41.90	41.90	40.55	40.95	40.95	-1.09%	239,691
Nov 10, 2026	38.80	41.80	38.60	41.40	41.40	6.70%	985,998
Nov 9, 2026	37.75	38.90	36.40	38.80	38.80	6.89%	756,673
Nov 6, 2026	34.00	36.45	33.75	36.30	36.30	3.71%	620,858
Nov 5, 2026	33.65	37.25	33.00	35.00	35.00	-0.99%	557,000
Nov 4, 2026	35.80	36.15	34.80	35.35	35.35	-0.98%	220,023
Nov 3, 2026	36.45	36.45	35.00	35.70	35.70	-3.51%	255,210
Nov 2, 2026	37.30	37.60	35.40	37.00	37.00	0.41%	274,348
Oct 30, 2026	39.90	39.90	36.85	36.85	36.85	-8.33%	515,257
Oct 29, 2026	41.70	41.95	40.00	40.20	40.20	-2.66%	138,420
Oct 28, 2026	40.40	41.70	40.40	41.30	41.30	2.86%	309,506
Oct 27, 2026	39.35	40.80	39.35	40.15	40.15	1.26%	119,361
Oct 26, 2026	37.85	39.95	37.85	39.65	39.65	1.67%	280,520
Oct 23, 2026	37.90	39.35	36.40	39.00	39.00	2.63%	483,924
Oct 22, 2026	41.50	41.50	38.00	38.00	38.00	-9.74%	531,541
Oct 21, 2026	41.10	42.35	41.10	42.10	42.10	3.19%	165,358
Oct 20, 2026	40.30	40.90	39.60	40.80	40.80	2.51%	231,954
Oct 19, 2026	41.50	41.50	39.75	39.80	39.80	-4.10%	393,703
Oct 16, 2026	43.40	43.95	41.25	41.50	41.50	-2.35%	453,778
Oct 15, 2026	45.75	45.75	41.90	42.50	42.50	-9.38%	802,788
Oct 14, 2026	47.50	48.40	46.45	46.90	46.90	0.43%	140,083
Oct 13, 2026	46.00	47.15	45.20	46.70	46.70	-0.43%	136,563
Oct 12, 2026	47.00	47.35	45.45	46.90	46.90	-0.21%	222,053
Oct 9, 2026	44.80	47.10	44.05	47.00	47.00	4.91%	222,750
Oct 8, 2026	45.80	46.80	44.40	44.80	44.80	-3.24%	115,709
Oct 7, 2026	47.45	47.75	45.90	46.30	46.30	-2.32%	69,584
Oct 6, 2026	46.30	48.00	46.00	47.40	47.40	2.16%	190,103
Oct 5, 2026	48.80	48.80	46.00	46.40	46.40	-3.33%	146,216
Oct 2, 2026	48.05	48.45	47.35	48.00	48.00	1.16%	156,732
Oct 1, 2026	46.70	48.90	46.35	47.45	47.45	2.26%	236,971
Sep 30, 2026	47.85	48.25	46.40	46.40	46.40	-0.43%	212,221
Sep 29, 2026	44.30	46.60	44.00	46.60	46.60	5.79%	508,880
Sep 28, 2026	43.50	44.40	42.25	44.05	44.05	0.69%	233,977
Sep 25, 2026	44.50	44.50	42.40	43.75	43.75	1.74%	269,631
Sep 24, 2026	44.35	44.35	41.70	43.00	43.00	-3.37%	312,041
Sep 23, 2026	42.65	45.80	42.30	44.50	44.50	5.45%	428,114
Sep 22, 2026	42.20	42.45	41.60	42.20	42.20	-	115,268
Sep 21, 2026	40.80	42.50	40.80	42.20	42.20	0.60%	85,363
Sep 18, 2026	42.00	42.45	41.15	41.95	41.95	0.12%	196,928
Sep 17, 2026	41.00	42.45	41.00	41.90	41.90	1.95%	134,755
Sep 16, 2026	40.50	42.35	39.85	41.10	41.10	2.37%	785,210
Sep 15, 2026	43.15	43.20	40.15	40.15	40.15	-6.95%	713,874
Sep 14, 2026	45.50	45.90	42.95	43.15	43.15	-6.40%	268,476
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