Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	44.85	45.40	43.30	44.95	44.95	-2.28%	118,116
Jul 3, 2026	46.15	46.15	45.30	46.00	46.00	0.22%	71,625
Jul 2, 2026	46.00	46.15	43.90	45.90	45.90	-1.71%	161,389
Jul 1, 2026	48.10	48.10	46.30	46.70	46.70	-1.16%	48,825
Jun 30, 2026	45.45	47.40	45.05	47.25	47.25	5.12%	178,017
Jun 29, 2026	46.00	46.00	44.50	44.95	44.95	-2.92%	81,333
Jun 26, 2026	48.45	48.45	45.25	46.30	46.30	-4.44%	174,210
Jun 25, 2026	48.10	49.00	47.15	48.45	48.45	2.11%	344,737
Jun 24, 2026	47.80	47.80	46.30	47.45	47.45	0.11%	171,621
Jun 23, 2026	47.80	47.80	46.30	47.40	47.40	-1.76%	181,120
Jun 22, 2026	49.45	49.95	47.90	48.25	48.25	-3.11%	170,346
Jun 19, 2026	48.70	49.80	48.05	49.80	49.80	1.32%	118,393
Jun 18, 2026	49.50	49.85	48.45	49.15	49.15	-0.91%	119,871
Jun 17, 2026	50.30	50.40	49.20	49.60	49.60	-2.94%	119,503
Jun 16, 2026	53.30	53.30	51.10	51.10	51.10	-2.48%	150,475
Jun 15, 2026	52.10	53.00	50.90	52.40	52.40	3.35%	193,728
Jun 12, 2026	50.10	51.30	49.55	50.70	50.70	1.60%	194,508
Jun 11, 2026	50.70	50.70	49.00	49.90	49.90	-1.96%	147,297
Jun 10, 2026	50.20	54.70	49.60	50.90	50.90	1.60%	385,251
Jun 9, 2026	51.60	52.90	49.95	50.10	50.10	1.21%	348,096
Jun 8, 2026	50.90	50.90	48.50	49.50	49.50	-4.07%	387,030
Jun 5, 2026	52.70	53.40	50.40	51.60	51.60	-2.46%	196,999
Jun 4, 2026	54.10	54.30	51.60	52.90	52.90	-2.04%	230,677
Jun 3, 2026	56.80	56.80	53.40	54.00	54.00	-3.57%	360,918
Jun 2, 2026	53.10	56.20	53.10	56.00	56.00	5.66%	492,863
Jun 1, 2026	58.50	58.70	52.70	53.00	53.00	-9.40%	522,964
May 29, 2026	56.00	60.00	55.30	58.50	58.50	6.36%	956,081
May 28, 2026	53.30	55.60	53.30	55.00	55.00	3.19%	263,828
May 27, 2026	54.50	55.00	53.00	53.30	53.30	-2.38%	332,985
May 26, 2026	52.60	54.80	51.20	54.60	54.60	6.02%	382,512
May 22, 2026	48.15	51.50	47.75	51.50	51.50	7.85%	321,118
May 21, 2026	47.40	49.00	47.00	47.75	47.75	1.38%	235,165
May 20, 2026	46.10	48.50	46.10	47.10	47.10	2.06%	170,444
May 19, 2026	47.20	47.25	45.80	46.15	46.15	-2.84%	181,203
May 18, 2026	48.80	50.20	47.50	47.50	47.50	-3.06%	408,117
May 15, 2026	48.35	50.60	48.00	49.00	49.00	0.31%	730,912
May 13, 2026	45.00	49.20	44.35	48.85	48.85	9.28%	967,221
May 12, 2026	45.25	45.25	43.65	44.70	44.70	-2.93%	399,561
May 11, 2026	46.50	48.60	43.75	46.05	46.05	0.22%	1,137,780
May 8, 2026	39.80	45.95	39.40	45.95	45.95	38.61%	2,521,748
May 7, 2026	32.00	33.15	30.50	33.15	33.15	6.76%	398,199
May 6, 2026	32.00	32.45	30.45	31.05	31.05	-2.97%	150,995
May 5, 2026	32.75	33.20	31.70	32.00	32.00	-3.03%	67,051
May 4, 2026	33.50	33.55	32.90	33.00	33.00	-0.30%	57,468