Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.63	60.63	59.90	60.27	60.27	-2.34%	38,784
Jul 31, 2025	61.90	62.46	61.71	61.71	61.71	-1.86%	23,773
Jul 30, 2025	63.20	63.20	62.38	62.88	62.88	-1.78%	62,289
Jul 29, 2025	64.15	64.26	63.86	64.02	64.02	-0.53%	28,080
Jul 28, 2025	64.61	64.67	64.21	64.36	64.36	-1.77%	14,038
Jul 25, 2025	64.62	65.68	64.62	65.52	65.52	-1.59%	7,769
Jul 24, 2025	66.89	67.17	66.39	66.58	66.58	-1.26%	28,014
Jul 23, 2025	66.91	67.99	66.83	67.43	67.43	5.92%	33,308
Jul 22, 2025	64.36	64.36	63.51	63.66	63.66	0.09%	9,265
Jul 21, 2025	63.47	63.84	62.93	63.60	63.60	1.08%	12,242
Jul 18, 2025	63.00	63.15	62.41	62.92	62.92	1.76%	32,971
Jul 17, 2025	61.39	61.96	61.02	61.83	61.83	-0.23%	28,690
Jul 16, 2025	61.50	62.04	61.30	61.98	61.98	-0.06%	11,963
Jul 15, 2025	62.56	62.78	61.75	62.01	62.01	2.38%	13,488
Jul 14, 2025	60.62	60.76	59.80	60.57	60.57	-1.05%	8,039
Jul 11, 2025	61.72	61.85	61.21	61.21	61.21	-0.76%	11,575
Jul 10, 2025	61.76	61.92	60.82	61.68	61.68	-0.02%	8,298
Jul 9, 2025	61.58	61.80	61.35	61.70	61.70	-0.12%	7,282
Jul 8, 2025	62.09	62.14	60.94	61.77	61.77	1.36%	26,921
Jul 7, 2025	61.18	61.55	60.85	60.94	60.94	-1.15%	12,891
Jul 3, 2025	61.79	61.79	61.48	61.65	61.65	0.03%	7,692
Jul 2, 2025	61.24	61.72	60.95	61.63	61.63	-1.27%	14,638
Jul 1, 2025	62.40	62.42	61.63	62.42	62.42	-0.13%	20,190
Jun 30, 2025	62.18	62.50	61.98	62.50	62.50	1.05%	14,675
Jun 27, 2025	61.70	61.92	61.49	61.85	61.85	0.02%	9,143
Jun 26, 2025	62.39	62.39	61.84	61.84	61.84	-0.38%	7,014
Jun 25, 2025	62.00	62.33	61.98	62.07	62.07	-0.34%	7,263
Jun 24, 2025	61.84	62.39	61.81	62.28	62.28	2.17%	16,343
Jun 23, 2025	59.40	60.96	59.40	60.96	60.96	4.03%	18,709
Jun 20, 2025	58.67	58.67	58.26	58.60	58.60	-1.68%	19,815
Jun 18, 2025	58.61	59.95	58.61	59.60	59.60	0.64%	15,599
Jun 17, 2025	59.46	59.79	58.74	59.22	59.22	-1.66%	26,463
Jun 16, 2025	60.00	60.83	59.98	60.22	60.22	0.90%	20,319
Jun 13, 2025	59.51	59.80	59.28	59.68	59.68	-3.01%	23,156
Jun 12, 2025	61.01	61.73	61.01	61.53	61.53	-0.38%	30,100
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