Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	61.64	61.86	61.32	61.77	61.77	0.58%	11,817
Jun 10, 2025	61.59	61.59	60.37	61.41	61.41	0.02%	16,359
Jun 9, 2025	61.06	61.53	61.00	61.40	61.40	0.95%	43,368
Jun 6, 2025	60.31	60.82	60.13	60.82	60.82	0.02%	16,762
Jun 5, 2025	61.11	61.40	60.68	60.81	60.81	0.26%	27,222
Jun 4, 2025	59.44	60.84	59.44	60.65	60.65	3.96%	124,046
Jun 3, 2025	58.21	58.34	57.65	58.34	58.34	0.74%	20,665
Jun 2, 2025	57.62	58.23	57.57	57.91	57.91	0.47%	17,242
May 30, 2025	57.67	57.67	57.07	57.64	57.64	-1.71%	37,726
May 29, 2025	58.78	58.93	58.51	58.64	58.64	1.53%	13,452
May 28, 2025	57.74	58.28	57.48	57.76	57.76	-1.27%	17,906
May 27, 2025	58.84	58.84	58.28	58.50	58.50	1.14%	18,973
May 23, 2025	57.36	57.84	57.21	57.84	57.84	-0.81%	11,758
May 22, 2025	58.45	58.59	58.23	58.31	58.31	0.02%	16,839
May 21, 2025	58.71	59.13	58.03	58.30	58.30	-0.41%	35,552
May 20, 2025	58.03	58.54	58.03	58.54	58.54	0.55%	19,864
May 19, 2025	57.75	59.36	57.75	58.22	58.22	-1.71%	37,676
May 16, 2025	58.31	59.27	58.31	59.23	59.23	0.37%	10,705
May 15, 2025	58.79	59.01	57.98	59.01	59.01	-1.26%	13,642
May 14, 2025	59.76	59.91	59.28	59.76	59.76	2.50%	35,920
May 13, 2025	57.68	58.58	57.24	58.30	58.30	0.87%	34,171
May 12, 2025	57.69	57.90	57.31	57.80	57.80	3.77%	26,253
May 9, 2025	55.67	55.88	55.41	55.70	55.70	1.38%	15,695
May 8, 2025	55.35	55.35	54.74	54.94	54.94	0.97%	11,808
May 7, 2025	54.29	54.61	54.08	54.41	54.41	-2.09%	21,065
May 6, 2025	54.91	56.19	54.78	55.57	55.57	1.93%	17,367
May 5, 2025	54.82	54.86	54.01	54.52	54.52	-1.20%	5,285
May 2, 2025	55.21	55.32	54.78	55.18	55.18	4.85%	23,795
May 1, 2025	51.29	53.32	51.29	52.63	52.63	0.52%	32,156
Apr 30, 2025	52.21	52.80	52.20	52.36	52.36	0.81%	19,134
Apr 29, 2025	52.08	52.26	51.80	51.94	51.94	-2.33%	18,276
Apr 28, 2025	51.38	53.23	51.38	53.18	53.18	1.93%	69,421
Apr 25, 2025	52.08	52.54	51.94	52.18	52.18	2.95%	47,728
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