Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	53.38	53.38	53.38	53.38	53.38	-6.09%	250
Feb 12, 2026	54.35	56.84	54.35	56.84	56.84	0.05%	102
Feb 11, 2026	54.29	56.83	54.29	56.81	56.81	-0.54%	325
Feb 9, 2026	57.12	57.12	57.12	57.12	57.12	-1.02%	5
Feb 6, 2026	57.14	59.75	57.14	57.71	57.71	-6.03%	195
Feb 2, 2026	61.42	61.42	61.42	61.42	61.42	0.63%	25
Jan 26, 2026	61.03	61.03	61.03	61.03	61.03	-7.02%	25
Jan 23, 2026	65.64	65.64	65.64	65.64	65.64	2.89%	5
Jan 22, 2026	63.80	63.80	63.80	63.80	63.80	-4.70%	100
Dec 29, 2025	66.94	66.94	66.94	66.94	66.94	1.44%	50
Dec 11, 2025	64.53	65.99	64.53	65.99	65.99	6.44%	53
Dec 4, 2025	62.00	62.00	62.00	62.00	62.00	1.56%	9
Dec 3, 2025	61.05	61.05	61.05	61.05	61.05	-3.31%	5,650
Dec 2, 2025	63.14	63.14	63.14	63.14	62.84	-3.63%	2
Nov 28, 2025	65.52	65.52	63.02	65.52	65.21	-2.05%	11
Nov 21, 2025	66.89	66.89	66.89	66.89	66.58	-2.65%	40
Nov 14, 2025	70.15	70.15	68.71	68.71	68.39	-2.05%	17
Nov 11, 2025	70.15	70.15	70.15	70.15	69.82	-0.28%	26
Nov 7, 2025	70.35	70.35	70.35	70.35	70.02	-4.00%	75
Oct 31, 2025	73.28	73.28	73.28	73.28	72.94	-0.91%	11
Oct 29, 2025	73.95	73.95	73.95	73.95	73.60	10.97%	31,703
Oct 22, 2025	67.58	68.12	66.64	66.64	66.33	-0.03%	45
Oct 16, 2025	66.66	66.66	66.66	66.66	66.35	-2.14%	20
Oct 15, 2025	69.65	69.65	68.12	68.12	67.80	-5.91%	840
Oct 10, 2025	72.40	72.40	72.40	72.40	72.06	-	1
Oct 8, 2025	72.50	72.50	72.40	72.40	72.06	-2.16%	663
Oct 1, 2025	74.00	74.00	74.00	74.00	73.65	2.36%	10
Sep 30, 2025	73.03	73.03	72.30	72.30	71.96	0.21%	1,470
Sep 29, 2025	72.15	72.15	72.15	72.15	71.81	0.48%	125
Sep 23, 2025	71.80	71.80	71.80	71.80	71.47	12.01%	855
Sep 12, 2025	64.10	64.10	64.10	64.10	63.80	5.50%	40
Sep 4, 2025	60.76	60.76	60.76	60.76	60.47	-9.81%	500
Aug 25, 2025	67.37	67.37	67.37	67.37	67.06	2.80%	225