NTT DATA Group Corporation (NTDTY)
OTCMKTS · Delayed Price · Currency is USD
27.05
+0.78 (2.95%)
Sep 5, 2025, 3:32 PM EDT
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.09 | 27.05 | 26.09 | 27.05 | 27.05 | 2.95% | 1,319 |
| Sep 4, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 5,300 |
| Sep 3, 2025 | 26.70 | 26.70 | 26.27 | 26.27 | 26.27 | -0.72% | 1,249 |
| Sep 2, 2025 | 26.44 | 26.54 | 26.44 | 26.46 | 26.46 | -1.08% | 2,739 |
| Aug 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | 794 |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.75% | 385 |
| Aug 27, 2025 | 26.18 | 26.82 | 26.18 | 26.34 | 26.34 | -1.90% | 1,603 |
| Aug 26, 2025 | 26.85 | 26.85 | 26.68 | 26.85 | 26.85 | 0.52% | 3,309 |
| Aug 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.02% | 1,115 |
| Aug 22, 2025 | 26.00 | 26.98 | 26.00 | 26.71 | 26.71 | 3.43% | 1,781 |
| Aug 21, 2025 | 26.59 | 26.59 | 25.82 | 25.82 | 25.82 | -2.05% | 4,081 |
| Aug 20, 2025 | 25.82 | 26.36 | 25.82 | 26.36 | 26.36 | 0.17% | 733 |
| Aug 19, 2025 | 26.75 | 26.75 | 26.23 | 26.32 | 26.32 | -1.73% | 1,145 |
| Aug 18, 2025 | 27.21 | 27.28 | 26.51 | 26.78 | 26.78 | -0.64% | 1,824 |
| Aug 15, 2025 | 26.69 | 26.95 | 26.69 | 26.95 | 26.95 | 0.56% | 994 |
| Aug 14, 2025 | 27.50 | 27.50 | 26.80 | 26.80 | 26.80 | -2.51% | 649 |
| Aug 13, 2025 | 27.50 | 27.50 | 26.91 | 27.49 | 27.49 | 2.42% | 1,137 |
| Aug 12, 2025 | 27.17 | 27.17 | 26.84 | 26.84 | 26.84 | -0.59% | 1,089 |
| Aug 11, 2025 | 26.76 | 27.00 | 26.76 | 27.00 | 27.00 | -1.82% | 694 |
| Aug 8, 2025 | 26.64 | 27.50 | 26.64 | 27.50 | 27.50 | 5.77% | 1,711 |
| Aug 7, 2025 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | 0.58% | 1,023 |
| Aug 6, 2025 | 26.60 | 26.60 | 25.85 | 25.85 | 25.85 | 0.60% | 794 |
| Aug 5, 2025 | 24.00 | 25.70 | 24.00 | 25.70 | 25.70 | -2.62% | 944 |
| Aug 4, 2025 | 25.75 | 26.54 | 25.75 | 26.39 | 26.39 | -0.12% | 2,032 |
| Aug 1, 2025 | 26.46 | 26.46 | 25.97 | 26.42 | 26.42 | 0.70% | 1,584 |
| Jul 31, 2025 | 26.47 | 26.96 | 25.47 | 26.24 | 26.24 | 0.87% | 2,508 |
| Jul 30, 2025 | 25.91 | 26.01 | 25.73 | 26.01 | 26.01 | -0.34% | 1,268 |
| Jul 29, 2025 | 26.57 | 27.00 | 25.63 | 26.10 | 26.10 | -1.33% | 3,932 |
| Jul 28, 2025 | 26.97 | 26.97 | 26.44 | 26.45 | 26.45 | -1.96% | 3,434 |
| Jul 25, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.26% | 672 |
| Jul 24, 2025 | 27.24 | 27.33 | 26.84 | 27.33 | 27.33 | 0.32% | 1,213 |
| Jul 23, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2.44% | 470 |
| Jul 22, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.48% | 628 |
| Jul 21, 2025 | 26.98 | 27.08 | 26.46 | 26.46 | 26.46 | -0.04% | 1,954 |
| Jul 18, 2025 | 26.99 | 26.99 | 26.47 | 26.47 | 26.47 | -2.83% | 614 |
| Jul 17, 2025 | 26.98 | 27.24 | 26.98 | 27.24 | 27.24 | 1.60% | 980 |
| Jul 16, 2025 | 26.47 | 26.88 | 26.47 | 26.81 | 26.81 | 0.94% | 2,863 |
| Jul 15, 2025 | 27.02 | 27.02 | 26.56 | 26.56 | 26.56 | -1.01% | 1,161 |
| Jul 14, 2025 | 26.77 | 26.91 | 26.77 | 26.83 | 26.83 | -1.36% | 1,511 |
| Jul 11, 2025 | 27.50 | 27.50 | 26.79 | 27.20 | 27.20 | 0.67% | 898 |
| Jul 10, 2025 | 26.95 | 28.00 | 26.95 | 27.02 | 27.02 | 0.07% | 10,105 |
| Jul 9, 2025 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 1.35% | 19,129 |
| Jul 8, 2025 | 26.97 | 27.25 | 26.64 | 26.64 | 26.64 | -1.55% | 1,523 |
| Jul 7, 2025 | 27.23 | 27.61 | 26.94 | 27.06 | 27.06 | -0.62% | 12,991 |
| Jul 3, 2025 | 26.84 | 27.25 | 26.84 | 27.23 | 27.23 | -1.22% | 30,304 |
| Jul 2, 2025 | 28.00 | 28.01 | 27.08 | 27.57 | 27.57 | -0.45% | 28,200 |
| Jul 1, 2025 | 27.71 | 27.71 | 27.69 | 27.69 | 27.69 | 0.58% | 826 |
| Jun 30, 2025 | 27.58 | 28.00 | 27.00 | 27.53 | 27.53 | -0.51% | 3,535 |
| Jun 27, 2025 | 27.80 | 27.80 | 27.52 | 27.67 | 27.67 | -1.20% | 6,176 |
| Jun 26, 2025 | 27.51 | 28.01 | 27.02 | 28.01 | 28.01 | 2.47% | 1,761 |