Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	45.52	46.05	45.21	45.82	45.82	2.64%	20,358
Feb 11, 2025	44.83	44.93	44.59	44.64	44.64	-0.62%	92,117
Feb 10, 2025	44.95	45.10	44.80	44.92	44.92	2.07%	31,717
Feb 7, 2025	44.26	44.53	43.89	44.01	44.01	0.59%	38,040
Feb 6, 2025	43.63	43.88	43.36	43.75	43.75	1.39%	30,059
Feb 5, 2025	43.06	43.23	42.98	43.15	43.15	0.09%	41,638
Feb 4, 2025	42.73	43.53	42.73	43.11	43.11	4.11%	22,403
Feb 3, 2025	41.32	42.11	41.19	41.41	41.41	-1.52%	18,460
Jan 31, 2025	42.97	42.97	41.79	42.05	42.05	-2.21%	76,911
Jan 30, 2025	41.71	43.00	41.71	43.00	43.00	1.56%	54,560
Jan 29, 2025	41.72	42.54	41.72	42.34	42.34	1.51%	43,579
Jan 28, 2025	41.53	41.71	41.04	41.71	41.71	1.73%	45,922
Jan 27, 2025	40.98	41.12	40.69	41.00	41.00	0.02%	34,265
Jan 24, 2025	40.96	41.18	40.88	40.99	40.99	2.02%	44,306
Jan 23, 2025	40.02	40.40	39.86	40.18	40.18	-	62,423
Jan 22, 2025	40.05	40.37	39.95	40.18	40.18	-0.15%	28,396
Jan 21, 2025	40.32	40.33	39.94	40.24	40.24	2.03%	25,396
Jan 17, 2025	39.14	39.54	39.14	39.44	39.44	1.32%	28,422
Jan 16, 2025	38.81	39.02	38.56	38.93	38.93	-0.63%	35,999
Jan 15, 2025	39.35	39.63	38.95	39.17	39.17	2.75%	95,721
Jan 14, 2025	37.95	38.29	37.80	38.12	38.12	1.52%	106,339
Jan 13, 2025	37.10	37.64	37.06	37.55	37.55	-1.44%	40,776
Jan 10, 2025	38.41	38.49	37.93	38.10	38.10	-1.80%	160,026
Jan 8, 2025	38.95	39.03	38.56	38.80	38.80	-2.61%	509,351
Jan 7, 2025	40.43	40.49	39.48	39.84	39.84	-4.14%	139,102
Jan 6, 2025	44.59	44.88	40.50	41.56	41.56	-5.72%	133,479
Jan 3, 2025	43.54	44.39	43.54	44.08	44.08	0.91%	12,468
Jan 2, 2025	43.94	43.94	43.59	43.69	43.69	-0.38%	28,758
Dec 31, 2024	44.33	44.33	43.54	43.85	43.85	-0.50%	30,482
Dec 30, 2024	44.41	44.45	43.96	44.07	44.07	-3.04%	50,097
Dec 27, 2024	45.03	45.60	45.03	45.45	45.45	0.29%	48,554
Dec 26, 2024	45.25	46.15	45.20	45.32	45.32	-0.87%	28,502
Dec 24, 2024	45.28	46.21	45.28	45.72	45.72	-1.44%	11,991
Dec 23, 2024	45.09	46.48	45.09	46.39	46.39	0.67%	19,077
Dec 20, 2024	46.20	46.68	45.88	46.08	46.08	-1.58%	92,055
Dec 19, 2024	47.40	47.40	46.80	46.82	46.82	0.34%	26,515
Dec 18, 2024	48.36	48.36	46.66	46.66	46.66	-4.93%	24,166
Dec 17, 2024	49.48	49.48	48.30	49.08	49.08	-0.41%	141,850
Dec 16, 2024	49.00	49.53	49.00	49.28	49.28	-0.87%	14,156
Dec 13, 2024	49.07	50.05	49.07	49.71	49.71	1.55%	37,686
Dec 12, 2024	49.40	49.50	48.95	48.95	48.95	-0.99%	29,055
Dec 11, 2024	49.50	49.59	48.98	49.44	49.44	1.10%	64,361
Dec 10, 2024	49.04	49.20	48.80	48.90	48.90	-1.35%	61,867
Dec 9, 2024	49.90	50.20	49.52	49.57	49.57	1.68%	63,537
Dec 6, 2024	48.95	49.08	48.75	48.75	48.75	0.33%	20,371
Dec 5, 2024	48.69	48.82	48.10	48.59	48.46	2.51%	48,001
Dec 4, 2024	47.31	47.72	47.10	47.40	47.27	0.40%	47,414
Dec 3, 2024	47.31	47.45	46.98	47.21	47.08	0.17%	21,755
Dec 2, 2024	46.97	47.23	46.15	47.13	47.00	3.11%	55,778
Nov 29, 2024	45.16	45.71	44.87	45.71	45.58	0.48%	44,426
Nov 27, 2024	45.40	45.64	45.25	45.49	45.36	0.51%	17,859
Nov 26, 2024	45.41	45.48	45.04	45.26	45.14	0.24%	74,361
Nov 25, 2024	45.36	45.36	44.98	45.15	45.03	0.42%	10,066
Nov 22, 2024	44.95	44.96	44.66	44.96	44.84	-0.88%	7,875
Nov 21, 2024	45.63	45.63	45.35	45.36	45.23	-0.57%	18,759
Nov 20, 2024	45.27	45.63	45.22	45.62	45.49	-	46,611
Nov 19, 2024	45.51	45.64	45.25	45.62	45.49	-0.70%	11,275
Nov 18, 2024	45.56	46.14	45.56	45.94	45.81	1.01%	27,433
Nov 15, 2024	45.54	45.54	44.93	45.48	45.35	0.62%	33,542
Nov 14, 2024	45.35	45.54	45.12	45.20	45.08	0.49%	18,112
Nov 13, 2024	45.70	45.72	44.54	44.98	44.86	-0.51%	52,801
Nov 12, 2024	45.64	45.75	44.92	45.21	45.09	-0.81%	22,074
Nov 11, 2024	46.31	46.31	45.38	45.58	45.45	-1.17%	12,485
Nov 8, 2024	46.95	46.95	45.89	46.12	45.99	-4.00%	45,390
Nov 7, 2024	47.96	48.57	47.87	48.04	47.91	1.80%	28,117
Nov 6, 2024	46.56	47.38	46.54	47.19	47.06	-3.22%	40,041
Nov 5, 2024	48.67	48.86	48.33	48.76	48.63	2.24%	54,726
Nov 4, 2024	47.64	48.03	47.38	47.69	47.56	-0.19%	72,007
Nov 1, 2024	47.99	48.16	47.66	47.78	47.65	1.27%	7,322
Oct 31, 2024	48.14	48.14	46.74	47.18	47.05	-0.92%	14,605
Oct 30, 2024	47.28	47.67	47.28	47.62	47.49	-1.58%	21,456
Oct 29, 2024	48.22	49.01	48.17	48.38	48.25	1.02%	65,821
Oct 28, 2024	47.47	48.19	47.47	47.89	47.76	1.08%	75,560
Oct 25, 2024	46.91	48.00	46.91	47.38	47.25	1.22%	8,704
Oct 24, 2024	47.01	47.01	46.55	46.81	46.68	-	27,814
Oct 23, 2024	47.05	47.17	46.75	46.81	46.68	-0.95%	32,482
Oct 22, 2024	47.41	47.54	46.85	47.26	47.13	0.53%	14,553
Oct 21, 2024	47.08	47.14	46.66	47.01	46.88	-1.01%	43,760
Oct 18, 2024	47.50	47.86	47.49	47.49	47.36	2.99%	9,196
Oct 17, 2024	45.68	46.44	45.68	46.11	45.98	-1.12%	21,001
Oct 16, 2024	47.05	47.05	46.61	46.63	46.50	0.97%	15,580
Oct 15, 2024	46.66	46.67	46.11	46.18	46.05	-3.85%	19,646
Oct 14, 2024	48.04	48.72	47.88	48.03	47.90	-1.44%	60,468
Oct 11, 2024	47.66	48.73	47.66	48.73	48.60	0.31%	15,885
Oct 10, 2024	48.19	48.58	47.96	48.58	48.45	-0.18%	69,930
Oct 9, 2024	47.73	48.74	47.72	48.67	48.54	1.23%	25,141
Oct 8, 2024	48.68	48.68	47.78	48.08	47.95	-6.57%	52,510
Oct 7, 2024	50.95	51.46	50.57	51.46	51.32	3.04%	110,016
Oct 4, 2024	49.58	49.95	49.48	49.94	49.80	0.02%	74,159
Oct 3, 2024	50.09	50.26	49.52	49.93	49.79	-1.64%	50,174
Oct 2, 2024	50.47	50.83	50.10	50.76	50.62	3.00%	108,291
Oct 1, 2024	49.27	49.30	48.51	49.28	49.14	2.37%	49,360
Sep 30, 2024	49.07	49.22	47.94	48.14	48.01	-1.76%	54,026
Sep 27, 2024	49.16	49.42	48.79	49.00	48.86	0.62%	50,826