Naspers Limited (NPSNY)
OTCMKTS · Delayed Price · Currency is USD
52.42
+1.74 (3.43%)
Apr 25, 2025, 3:10 PM EDT

Naspers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202552.0852.1351.9652.09-2.78%8,214
Apr 24, 202550.8651.1250.4650.6850.680.10%23,832
Apr 23, 202550.7351.2550.3250.6350.633.12%80,877
Apr 22, 202548.8249.2648.6549.1049.102.51%37,938
Apr 21, 202546.7548.2346.7547.9047.90-0.62%33,728
Apr 17, 202547.9748.3747.7148.2048.202.58%18,658
Apr 16, 202547.3147.6146.7046.9946.99-0.44%48,758
Apr 15, 202547.5547.7646.9247.2047.20-0.67%59,106
Apr 14, 202546.2347.7846.2347.5247.524.32%34,255
Apr 11, 202544.4245.7043.9845.5545.553.29%70,989
Apr 10, 202544.4844.6043.1744.1044.10-2.54%33,678
Apr 9, 202541.9645.4241.9645.2545.258.54%227,698
Apr 8, 202544.9344.9341.6941.6941.69-2.43%89,342
Apr 7, 202543.2345.6041.8442.7342.73-6.44%88,395
Apr 4, 202546.4546.7844.9945.6745.67-6.99%85,202
Apr 3, 202548.5749.8048.5749.1049.10-1.80%22,149
Apr 2, 202549.6450.0049.6450.0050.000.04%12,274
Apr 1, 202549.7650.2849.7249.9849.980.30%44,196
Mar 31, 202549.1849.8349.1349.8349.83-0.36%11,525
Mar 28, 202551.1251.1250.0050.0150.01-3.18%16,900
Mar 27, 202551.1651.9951.1651.6551.651.35%28,897
Mar 26, 202551.1851.2750.7350.9650.960.65%21,276
Mar 25, 202551.2551.3050.5450.6350.63-1.06%36,465
Mar 24, 202551.1351.5851.0451.1751.170.47%20,380
Mar 21, 202550.5351.7250.5350.9350.93-0.41%39,352
Mar 20, 202551.4151.4150.6351.1451.14-4.84%82,101
Mar 19, 202554.2654.2853.3753.7453.741.02%21,564
Mar 18, 202553.8153.8753.0253.2053.200.87%17,796
Mar 17, 202551.5052.7451.5052.7452.741.35%31,030
Mar 14, 202551.7152.1751.7152.0452.042.64%16,639
Mar 13, 202550.6650.8750.4550.7050.70-0.88%27,118
Mar 12, 202550.9851.1550.5451.1551.15-0.54%22,030
Mar 11, 202550.9051.4450.6851.4351.432.21%43,630
Mar 10, 202551.6951.8450.1350.3250.32-4.30%134,210
Mar 7, 202552.2652.8452.2652.5852.58-1.81%51,782
Mar 6, 202554.2554.3653.5553.5553.552.16%68,685
Mar 5, 202551.0152.4450.8152.4252.426.18%80,994
Mar 4, 202548.8949.7348.5849.3749.373.22%71,264
Mar 3, 202548.9048.9547.8347.8347.830.27%19,728
Feb 28, 202548.2948.3247.4447.7047.70-4.33%58,806
Feb 27, 202549.8850.3149.8649.8649.86-0.87%9,756
Feb 26, 202550.1650.6550.0950.3050.301.21%39,528
Feb 25, 202549.9449.9449.2449.7049.700.65%100,101
Feb 24, 202550.0950.0949.2049.3849.38-8.16%37,253
Feb 21, 202553.7954.1653.2953.7753.772.56%84,626
Feb 20, 202552.6353.4952.3052.4352.431.26%97,916
Feb 19, 202551.8252.0151.5551.7851.78-1.24%54,366
Feb 18, 202552.8152.9052.1952.4352.435.22%81,236
Feb 14, 202549.2650.1149.2449.8349.836.18%140,321
Feb 13, 202546.1946.9346.1746.9346.932.42%48,343