Nextool Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.50	50.47	48.00	49.30	49.30	0.80%	1,862,722
Apr 16, 2026	48.48	49.00	47.48	48.91	48.91	0.85%	2,289,878
Apr 15, 2026	47.83	49.88	47.36	48.50	48.50	1.40%	2,795,702
Apr 14, 2026	48.50	49.88	47.30	47.83	47.83	-1.18%	3,537,941
Apr 13, 2026	48.50	50.26	47.80	48.40	48.40	-3.18%	2,864,451
Apr 10, 2026	49.53	50.80	48.70	49.99	49.99	1.07%	3,270,719
Apr 9, 2026	48.50	52.98	48.38	49.46	49.46	-1.06%	6,324,427
Apr 8, 2026	46.81	50.19	46.00	49.99	49.99	8.37%	5,816,650
Apr 7, 2026	43.86	48.17	42.78	46.13	46.13	7.28%	4,246,159
Apr 3, 2026	41.23	44.62	41.23	43.00	43.00	4.34%	2,683,837
Apr 2, 2026	42.24	42.63	40.71	41.21	41.21	-2.76%	1,213,353
Apr 1, 2026	41.83	43.09	41.83	42.38	42.38	3.72%	1,778,110
Mar 31, 2026	41.90	43.53	40.80	40.86	40.86	-4.49%	1,305,898
Mar 30, 2026	42.42	43.24	41.69	42.78	42.78	0.40%	1,371,373
Mar 27, 2026	41.00	43.18	40.52	42.61	42.61	2.35%	1,234,698
Mar 26, 2026	42.38	42.87	41.54	41.63	41.63	-2.28%	1,427,915
Mar 25, 2026	42.60	43.60	41.89	42.60	42.60	-0.61%	1,794,499
Mar 24, 2026	40.48	42.86	40.08	42.86	42.86	7.99%	2,454,223
Mar 23, 2026	43.99	44.63	39.08	39.69	39.69	-11.41%	3,133,136
Mar 20, 2026	46.97	47.80	44.80	44.80	44.80	-3.18%	1,435,823
Mar 19, 2026	46.23	47.60	45.90	46.27	46.27	-2.98%	1,450,834
Mar 18, 2026	45.30	47.69	45.00	47.69	47.69	5.44%	2,033,602
Mar 17, 2026	46.80	47.58	45.10	45.23	45.23	-3.11%	1,969,332
Mar 16, 2026	47.00	47.70	44.74	46.68	46.68	-0.89%	2,277,983
Mar 13, 2026	47.39	48.83	46.75	47.10	47.10	0.15%	1,747,902
Mar 12, 2026	47.50	48.88	46.72	47.03	47.03	-0.78%	1,578,634
Mar 11, 2026	48.05	49.25	47.39	47.40	47.40	-2.89%	1,569,350
Mar 10, 2026	49.41	50.35	48.00	48.81	48.81	3.02%	1,517,700
Mar 9, 2026	45.82	47.71	44.67	47.38	47.38	-0.57%	1,858,489
Mar 6, 2026	46.79	48.30	46.65	47.65	47.65	1.84%	1,608,394
Mar 5, 2026	47.99	48.16	46.00	46.79	46.79	1.47%	1,902,596
Mar 4, 2026	44.80	47.31	44.14	46.11	46.11	2.90%	2,709,387
Mar 3, 2026	50.49	50.98	44.42	44.81	44.81	-10.97%	3,720,311
Mar 2, 2026	50.30	50.80	49.16	50.33	50.33	-2.61%	2,764,663
Feb 27, 2026	52.32	52.80	51.22	51.68	51.68	-3.11%	2,435,350
Feb 26, 2026	49.56	54.80	48.66	53.34	53.34	6.96%	4,648,182
Feb 25, 2026	48.04	49.88	46.68	49.87	49.87	3.81%	2,981,489
Feb 24, 2026	51.28	52.06	47.81	48.04	48.04	-3.98%	3,328,772
Feb 13, 2026	46.99	51.99	46.89	50.03	50.03	5.59%	4,239,184
Feb 12, 2026	48.77	48.95	45.71	47.38	47.38	-1.29%	3,527,450
Feb 11, 2026	48.57	49.69	46.68	48.00	48.00	0.76%	2,769,954
Feb 10, 2026	48.84	48.98	46.80	47.64	47.64	-2.76%	3,094,920
Feb 9, 2026	46.32	49.60	46.32	48.99	48.99	8.22%	4,437,064
Feb 6, 2026	42.23	46.86	42.18	45.27	45.27	4.31%	4,387,319
Feb 5, 2026	42.77	44.50	41.50	43.40	43.40	1.38%	3,067,376
Feb 4, 2026	43.00	44.73	42.24	42.81	42.81	-1.04%	3,629,274
Feb 3, 2026	41.09	43.58	40.53	43.26	43.26	6.74%	3,855,658
Feb 2, 2026	43.50	43.86	40.52	40.53	40.53	-7.57%	4,502,858
Jan 30, 2026	40.19	45.50	39.32	43.85	43.85	7.53%	5,959,536
Jan 29, 2026	40.50	43.28	40.19	40.78	40.78	0.69%	5,656,498