Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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