Naspers Limited (NPSNY)
OTCMKTS · Delayed Price · Currency is USD
66.66
+2.63 (4.11%)
Aug 22, 2025, 4:00 PM EDT
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.70 | 66.76 | 65.70 | 66.66 | 66.66 | 4.11% | 10,608 |
| Aug 21, 2025 | 64.18 | 64.20 | 63.90 | 64.03 | 64.03 | -1.80% | 21,029 |
| Aug 20, 2025 | 64.52 | 65.20 | 64.30 | 65.20 | 65.20 | -0.11% | 10,988 |
| Aug 19, 2025 | 65.67 | 65.74 | 65.15 | 65.27 | 65.27 | -1.32% | 5,743 |
| Aug 18, 2025 | 66.16 | 66.18 | 65.85 | 66.14 | 66.14 | -0.60% | 6,011 |
| Aug 15, 2025 | 66.49 | 66.56 | 66.24 | 66.54 | 66.54 | 0.96% | 18,111 |
| Aug 14, 2025 | 65.81 | 66.09 | 65.65 | 65.91 | 65.91 | -1.35% | 8,877 |
| Aug 13, 2025 | 67.18 | 67.24 | 66.63 | 66.81 | 66.81 | 4.42% | 26,562 |
| Aug 12, 2025 | 63.33 | 64.26 | 63.33 | 63.98 | 63.98 | 1.72% | 24,011 |
| Aug 11, 2025 | 62.51 | 62.97 | 62.51 | 62.90 | 62.90 | -0.29% | 3,247 |
| Aug 8, 2025 | 62.67 | 63.55 | 62.66 | 63.08 | 63.08 | -0.61% | 42,182 |
| Aug 7, 2025 | 63.47 | 63.47 | 63.01 | 63.47 | 63.47 | 0.32% | 15,610 |
| Aug 6, 2025 | 63.17 | 63.45 | 62.81 | 63.27 | 63.27 | 1.30% | 13,161 |
| Aug 5, 2025 | 61.91 | 62.49 | 61.90 | 62.46 | 62.46 | 0.53% | 14,101 |
| Aug 4, 2025 | 62.16 | 62.25 | 62.00 | 62.13 | 62.13 | 3.09% | 10,015 |
| 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 |