Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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