Nextool Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	64.05	69.37	63.58	67.60	67.60	2.72%	6,342,707
Jun 16, 2026	61.70	66.58	61.08	65.81	65.81	6.15%	8,032,159
Jun 15, 2026	60.08	63.48	59.00	62.00	62.00	7.27%	7,970,614
Jun 12, 2026	60.00	64.00	55.76	57.80	57.80	4.94%	11,594,727
Jun 11, 2026	46.03	55.08	45.51	55.08	55.08	20.00%	5,696,994
Jun 10, 2026	45.84	46.13	43.95	45.90	45.90	1.08%	2,641,204
Jun 9, 2026	43.75	45.66	43.01	45.41	45.41	5.63%	2,529,564
Jun 8, 2026	44.80	46.00	42.73	43.39	42.99	-7.29%	3,138,269
Jun 5, 2026	47.10	48.27	45.68	46.80	46.37	-3.35%	2,870,567
Jun 4, 2026	47.98	49.15	47.00	48.42	47.97	-1.02%	3,174,619
Jun 3, 2026	48.07	50.70	47.50	48.92	48.47	1.94%	3,797,514
Jun 2, 2026	49.00	49.88	46.66	47.99	47.55	-0.68%	2,913,912
Jun 1, 2026	53.00	53.00	48.14	48.32	47.87	-8.07%	3,622,944
May 29, 2026	58.08	58.21	51.00	52.56	52.08	-10.40%	4,432,717
May 28, 2026	54.22	58.66	53.14	58.66	58.12	4.75%	4,835,895
May 27, 2026	58.88	59.00	54.68	56.00	55.48	-7.44%	5,948,243
May 26, 2026	63.00	65.34	56.00	60.50	59.94	-5.19%	8,278,675
May 25, 2026	63.00	70.00	58.60	63.81	63.22	5.58%	8,431,272
May 22, 2026	54.00	61.33	54.00	60.44	59.88	11.10%	8,020,113
May 21, 2026	57.55	61.55	54.37	54.40	53.90	-5.44%	9,286,160
May 20, 2026	57.94	58.60	53.00	57.53	57.00	4.33%	10,835,080
May 19, 2026	45.51	55.14	44.92	55.14	54.63	20.00%	8,067,518
May 18, 2026	44.97	47.37	44.97	45.95	45.53	1.12%	3,589,696
May 15, 2026	44.54	47.99	43.23	45.44	45.02	2.00%	4,757,641
May 14, 2026	47.87	47.88	44.55	44.55	44.14	-5.61%	3,895,486
May 13, 2026	45.69	47.92	45.01	47.20	46.76	1.81%	3,784,120
May 12, 2026	47.00	47.95	46.29	46.36	45.93	-2.01%	4,563,089
May 11, 2026	44.41	49.80	43.60	47.31	46.87	9.19%	5,598,223
May 8, 2026	44.14	44.14	42.55	43.33	42.93	-1.77%	1,855,275
May 7, 2026	43.00	44.19	42.00	44.11	43.70	3.79%	2,149,606
May 6, 2026	43.28	44.14	42.41	42.50	42.11	0.95%	2,275,082
Apr 30, 2026	40.98	42.63	40.88	42.10	41.71	2.26%	1,981,607
Apr 29, 2026	41.46	42.28	41.00	41.17	40.79	-3.17%	2,473,809
Apr 28, 2026	44.25	44.70	42.12	42.52	42.13	-4.45%	3,347,204
Apr 27, 2026	44.05	45.39	42.66	44.50	44.09	-5.00%	4,173,731
Apr 24, 2026	46.83	47.76	45.88	46.84	46.41	-0.19%	2,067,087
Apr 23, 2026	48.63	49.39	45.88	46.93	46.50	-3.38%	2,611,058
Apr 22, 2026	48.35	49.84	48.13	48.57	48.12	1.04%	2,481,680
Apr 21, 2026	47.95	49.00	47.19	48.07	47.63	-0.29%	1,553,011
Apr 20, 2026	49.01	49.21	47.32	48.21	47.77	-2.21%	1,922,692
Apr 17, 2026	48.50	50.47	48.00	49.30	48.85	0.80%	1,862,722
Apr 16, 2026	48.48	49.00	47.48	48.91	48.46	0.85%	2,289,878
Apr 15, 2026	47.83	49.88	47.36	48.50	48.05	1.40%	2,795,702
Apr 14, 2026	48.50	49.88	47.30	47.83	47.39	-1.18%	3,537,941
Apr 13, 2026	48.50	50.26	47.80	48.40	47.95	-3.18%	2,864,451
Apr 10, 2026	49.53	50.80	48.70	49.99	49.53	1.07%	3,270,719
Apr 9, 2026	48.50	52.98	48.38	49.46	49.00	-1.06%	6,324,427
Apr 8, 2026	46.81	50.19	46.00	49.99	49.53	8.37%	5,816,650
Apr 7, 2026	43.86	48.17	42.78	46.13	45.70	7.28%	4,246,159
Apr 3, 2026	41.23	44.62	41.23	43.00	42.60	4.34%	2,683,837