Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	54.10	54.30	51.60	53.00	-	-1.85%	166,665
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
Apr 30, 2026	32.50	33.50	32.10	33.10	33.10	1.22%	281,436
Apr 29, 2026	32.80	33.30	32.60	32.70	32.70	-2.24%	33,779
Apr 28, 2026	34.00	34.25	33.30	33.45	33.45	-1.62%	43,225
Apr 27, 2026	33.00	34.50	32.85	34.00	34.00	3.98%	227,323
Apr 24, 2026	32.70	33.10	32.30	32.70	32.70	-	81,687
Apr 23, 2026	33.20	33.80	32.55	32.70	32.70	-1.21%	60,215
Apr 22, 2026	33.65	33.80	33.10	33.10	33.10	-1.63%	32,606
Apr 21, 2026	34.90	34.90	33.65	33.65	33.65	-3.58%	48,960
Apr 20, 2026	33.00	34.90	32.90	34.90	34.90	2.65%	100,567
Apr 17, 2026	34.50	34.70	33.00	34.00	34.00	2.41%	406,417
Apr 16, 2026	34.60	34.95	33.20	33.20	33.20	-3.35%	106,615
Apr 15, 2026	34.00	34.70	33.90	34.35	34.35	1.63%	546,264
Apr 14, 2026	31.65	34.00	31.00	33.80	33.80	8.33%	712,214
Apr 13, 2026	30.80	31.55	30.80	31.20	31.20	0.48%	55,439
Apr 10, 2026	31.80	32.90	31.05	31.05	31.05	-1.11%	319,079
Apr 9, 2026	31.00	31.75	31.00	31.40	31.40	1.45%	81,434
Apr 8, 2026	30.05	31.40	30.05	30.95	30.95	6.36%	143,413
Apr 7, 2026	30.40	30.40	29.10	29.10	29.10	-3.32%	110,366
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