Nissan Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.32	2.35	2.32	2.35	2.35	8.34%	1,235
Mar 16, 2026	2.14	2.31	2.14	2.17	2.17	-4.87%	38,800
Mar 11, 2026	1.95	2.28	1.95	2.28	2.28	-8.80%	5,192
Mar 9, 2026	2.38	2.50	2.38	2.50	2.50	-	4,035
Mar 6, 2026	2.50	2.50	2.50	2.50	2.50	1.63%	400
Mar 5, 2026	2.51	2.51	2.30	2.46	2.46	-1.60%	12,430
Mar 4, 2026	2.54	2.54	2.45	2.50	2.50	-1.57%	9,602
Mar 3, 2026	2.47	2.61	2.44	2.54	2.54	-5.93%	11,711
Mar 2, 2026	2.67	2.70	2.67	2.70	2.70	-6.41%	1,794
Feb 27, 2026	2.80	2.99	2.80	2.89	2.89	6.46%	1,206
Feb 26, 2026	2.88	2.88	2.71	2.71	2.71	-2.69%	400
Feb 25, 2026	2.67	2.86	2.67	2.79	2.79	-15.09%	422
Feb 24, 2026	2.89	3.28	2.89	3.28	3.28	14.29%	173,300
Feb 23, 2026	2.39	2.92	2.39	2.87	2.87	0.17%	14,331
Feb 20, 2026	2.92	2.96	2.85	2.87	2.87	-6.22%	15,406
Feb 19, 2026	2.90	3.06	2.90	3.06	3.06	3.91%	4,000
Feb 17, 2026	3.00	3.00	2.90	2.94	2.94	10.11%	198,234
Feb 13, 2026	2.78	2.86	2.64	2.67	2.67	6.80%	202,934
Feb 12, 2026	2.70	2.70	2.30	2.50	2.50	-5.66%	36,680
Feb 10, 2026	2.50	2.65	2.40	2.65	2.65	6.00%	5,932
Feb 9, 2026	2.77	2.77	2.50	2.50	2.50	-7.41%	3,428
Feb 6, 2026	2.20	2.70	2.20	2.70	2.70	16.88%	6,070
Feb 5, 2026	2.31	2.31	2.31	2.31	2.31	-9.59%	5,011
Feb 4, 2026	2.60	2.66	2.55	2.56	2.56	7.35%	202,475
Feb 2, 2026	2.38	2.38	2.38	2.38	2.38	3.48%	50,245
Jan 29, 2026	2.65	2.65	2.25	2.30	2.30	-13.53%	22,681
Jan 28, 2026	2.66	2.66	2.66	2.66	2.66	6.40%	35,235
Jan 27, 2026	2.48	2.50	2.48	2.50	2.50	-7.75%	1,326
Jan 26, 2026	2.07	2.71	2.07	2.71	2.71	4.23%	6,095
Jan 23, 2026	2.60	2.60	2.60	2.60	2.60	1.96%	5,118
Jan 21, 2026	2.56	2.60	2.55	2.55	2.55	4.51%	5,391
Jan 20, 2026	2.65	2.65	2.44	2.44	2.44	-9.93%	1,361
Jan 16, 2026	2.78	2.78	2.71	2.71	2.71	6.24%	9,100
Jan 14, 2026	2.50	2.55	2.50	2.55	2.55	-3.77%	1,477
Jan 13, 2026	2.66	2.66	2.62	2.65	2.65	2.99%	5,744
Jan 12, 2026	2.58	2.58	2.57	2.57	2.57	-0.27%	1,116
Jan 9, 2026	2.66	2.66	2.58	2.58	2.58	-2.05%	13,920
Jan 7, 2026	2.53	2.63	2.53	2.63	2.63	19.73%	7,154
Jan 6, 2026	2.20	2.20	2.20	2.20	2.20	-13.21%	2,983
Jan 2, 2026	2.92	2.92	2.42	2.54	2.54	-3.61%	2,534
Dec 31, 2025	2.62	2.63	2.62	2.63	2.63	6.05%	629
Dec 30, 2025	2.56	2.59	2.48	2.48	2.48	0.81%	7,287
Dec 29, 2025	2.12	2.66	2.12	2.46	2.46	2.71%	61,801
Dec 26, 2025	2.41	2.41	2.40	2.40	2.39	-4.58%	1,380
Dec 23, 2025	2.10	2.57	2.10	2.51	2.51	-4.38%	1,996
Dec 22, 2025	2.39	2.63	2.39	2.63	2.63	5.42%	591
Dec 19, 2025	2.30	2.49	2.30	2.49	2.49	-4.96%	465
Dec 17, 2025	2.75	2.75	2.62	2.62	2.62	-3.32%	1,485
Dec 16, 2025	2.81	2.81	2.62	2.71	2.71	5.45%	2,866
Dec 15, 2025	2.60	2.60	2.56	2.57	2.57	-1.38%	22,910