Naspers Limited (NPSNY)
OTCMKTS
· Delayed Price · Currency is USD
52.42
+1.74 (3.43%)
Apr 25, 2025, 3:10 PM EDT
Naspers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 52.08 | 52.13 | 51.96 | 52.09 | - | 2.78% | 8,214 |
Apr 24, 2025 | 50.86 | 51.12 | 50.46 | 50.68 | 50.68 | 0.10% | 23,832 |
Apr 23, 2025 | 50.73 | 51.25 | 50.32 | 50.63 | 50.63 | 3.12% | 80,877 |
Apr 22, 2025 | 48.82 | 49.26 | 48.65 | 49.10 | 49.10 | 2.51% | 37,938 |
Apr 21, 2025 | 46.75 | 48.23 | 46.75 | 47.90 | 47.90 | -0.62% | 33,728 |
Apr 17, 2025 | 47.97 | 48.37 | 47.71 | 48.20 | 48.20 | 2.58% | 18,658 |
Apr 16, 2025 | 47.31 | 47.61 | 46.70 | 46.99 | 46.99 | -0.44% | 48,758 |
Apr 15, 2025 | 47.55 | 47.76 | 46.92 | 47.20 | 47.20 | -0.67% | 59,106 |
Apr 14, 2025 | 46.23 | 47.78 | 46.23 | 47.52 | 47.52 | 4.32% | 34,255 |
Apr 11, 2025 | 44.42 | 45.70 | 43.98 | 45.55 | 45.55 | 3.29% | 70,989 |
Apr 10, 2025 | 44.48 | 44.60 | 43.17 | 44.10 | 44.10 | -2.54% | 33,678 |
Apr 9, 2025 | 41.96 | 45.42 | 41.96 | 45.25 | 45.25 | 8.54% | 227,698 |
Apr 8, 2025 | 44.93 | 44.93 | 41.69 | 41.69 | 41.69 | -2.43% | 89,342 |
Apr 7, 2025 | 43.23 | 45.60 | 41.84 | 42.73 | 42.73 | -6.44% | 88,395 |
Apr 4, 2025 | 46.45 | 46.78 | 44.99 | 45.67 | 45.67 | -6.99% | 85,202 |
Apr 3, 2025 | 48.57 | 49.80 | 48.57 | 49.10 | 49.10 | -1.80% | 22,149 |
Apr 2, 2025 | 49.64 | 50.00 | 49.64 | 50.00 | 50.00 | 0.04% | 12,274 |
Apr 1, 2025 | 49.76 | 50.28 | 49.72 | 49.98 | 49.98 | 0.30% | 44,196 |
Mar 31, 2025 | 49.18 | 49.83 | 49.13 | 49.83 | 49.83 | -0.36% | 11,525 |
Mar 28, 2025 | 51.12 | 51.12 | 50.00 | 50.01 | 50.01 | -3.18% | 16,900 |
Mar 27, 2025 | 51.16 | 51.99 | 51.16 | 51.65 | 51.65 | 1.35% | 28,897 |
Mar 26, 2025 | 51.18 | 51.27 | 50.73 | 50.96 | 50.96 | 0.65% | 21,276 |
Mar 25, 2025 | 51.25 | 51.30 | 50.54 | 50.63 | 50.63 | -1.06% | 36,465 |
Mar 24, 2025 | 51.13 | 51.58 | 51.04 | 51.17 | 51.17 | 0.47% | 20,380 |
Mar 21, 2025 | 50.53 | 51.72 | 50.53 | 50.93 | 50.93 | -0.41% | 39,352 |
Mar 20, 2025 | 51.41 | 51.41 | 50.63 | 51.14 | 51.14 | -4.84% | 82,101 |
Mar 19, 2025 | 54.26 | 54.28 | 53.37 | 53.74 | 53.74 | 1.02% | 21,564 |
Mar 18, 2025 | 53.81 | 53.87 | 53.02 | 53.20 | 53.20 | 0.87% | 17,796 |
Mar 17, 2025 | 51.50 | 52.74 | 51.50 | 52.74 | 52.74 | 1.35% | 31,030 |
Mar 14, 2025 | 51.71 | 52.17 | 51.71 | 52.04 | 52.04 | 2.64% | 16,639 |
Mar 13, 2025 | 50.66 | 50.87 | 50.45 | 50.70 | 50.70 | -0.88% | 27,118 |
Mar 12, 2025 | 50.98 | 51.15 | 50.54 | 51.15 | 51.15 | -0.54% | 22,030 |
Mar 11, 2025 | 50.90 | 51.44 | 50.68 | 51.43 | 51.43 | 2.21% | 43,630 |
Mar 10, 2025 | 51.69 | 51.84 | 50.13 | 50.32 | 50.32 | -4.30% | 134,210 |
Mar 7, 2025 | 52.26 | 52.84 | 52.26 | 52.58 | 52.58 | -1.81% | 51,782 |
Mar 6, 2025 | 54.25 | 54.36 | 53.55 | 53.55 | 53.55 | 2.16% | 68,685 |
Mar 5, 2025 | 51.01 | 52.44 | 50.81 | 52.42 | 52.42 | 6.18% | 80,994 |
Mar 4, 2025 | 48.89 | 49.73 | 48.58 | 49.37 | 49.37 | 3.22% | 71,264 |
Mar 3, 2025 | 48.90 | 48.95 | 47.83 | 47.83 | 47.83 | 0.27% | 19,728 |
Feb 28, 2025 | 48.29 | 48.32 | 47.44 | 47.70 | 47.70 | -4.33% | 58,806 |
Feb 27, 2025 | 49.88 | 50.31 | 49.86 | 49.86 | 49.86 | -0.87% | 9,756 |
Feb 26, 2025 | 50.16 | 50.65 | 50.09 | 50.30 | 50.30 | 1.21% | 39,528 |
Feb 25, 2025 | 49.94 | 49.94 | 49.24 | 49.70 | 49.70 | 0.65% | 100,101 |
Feb 24, 2025 | 50.09 | 50.09 | 49.20 | 49.38 | 49.38 | -8.16% | 37,253 |
Feb 21, 2025 | 53.79 | 54.16 | 53.29 | 53.77 | 53.77 | 2.56% | 84,626 |
Feb 20, 2025 | 52.63 | 53.49 | 52.30 | 52.43 | 52.43 | 1.26% | 97,916 |
Feb 19, 2025 | 51.82 | 52.01 | 51.55 | 51.78 | 51.78 | -1.24% | 54,366 |
Feb 18, 2025 | 52.81 | 52.90 | 52.19 | 52.43 | 52.43 | 5.22% | 81,236 |
Feb 14, 2025 | 49.26 | 50.11 | 49.24 | 49.83 | 49.83 | 6.18% | 140,321 |
Feb 13, 2025 | 46.19 | 46.93 | 46.17 | 46.93 | 46.93 | 2.42% | 48,343 |