National Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.30	56.50	56.20	56.50	56.50	-0.18%	50,013
Apr 1, 2026	56.10	56.90	56.10	56.60	56.60	0.35%	95,053
Mar 31, 2026	56.10	56.40	55.70	56.40	56.40	-	103,968
Mar 30, 2026	56.10	56.50	56.00	56.40	56.40	-0.35%	113,758
Mar 27, 2026	56.40	56.60	56.30	56.60	56.60	-	51,186
Mar 26, 2026	56.70	56.90	56.40	56.60	56.60	-	58,167
Mar 25, 2026	57.00	57.00	56.30	56.60	56.60	-	77,864
Mar 24, 2026	56.60	56.60	56.20	56.60	56.60	-	77,552
Mar 23, 2026	56.10	57.00	56.00	56.60	56.60	-0.18%	199,929
Mar 20, 2026	56.60	57.20	56.30	56.70	56.70	-0.18%	63,821
Mar 19, 2026	56.90	57.30	56.40	56.80	56.80	0.18%	120,865
Mar 18, 2026	57.40	57.40	56.20	56.70	56.70	-0.35%	156,815
Mar 17, 2026	56.70	56.90	55.50	56.90	56.90	-0.18%	203,671
Mar 16, 2026	56.50	57.00	55.00	57.00	57.00	0.18%	359,615
Mar 13, 2026	57.20	57.70	55.70	56.90	56.90	-	252,032
Mar 12, 2026	56.80	57.30	56.00	56.90	56.90	-1.39%	211,927
Mar 11, 2026	57.70	57.80	53.70	57.70	57.70	-	544,110
Mar 10, 2026	57.70	57.70	56.80	57.70	57.70	-8.56%	602,246
Mar 9, 2026	64.00	65.00	63.10	63.10	63.10	6.77%	2,157,437
Mar 6, 2026	58.80	60.20	58.50	59.10	59.10	0.51%	236,775
Mar 5, 2026	58.80	59.00	57.90	58.80	58.80	0.68%	69,282
Mar 4, 2026	59.00	59.00	57.50	58.40	58.40	-0.85%	102,795
Mar 3, 2026	59.50	59.70	58.50	58.90	58.90	-0.67%	99,004
Mar 2, 2026	60.20	61.10	59.30	59.30	59.30	0.68%	236,921
Feb 26, 2026	58.90	58.90	58.50	58.90	58.90	0.17%	59,783
Feb 25, 2026	58.30	58.80	58.30	58.80	58.80	0.51%	47,642
Feb 24, 2026	58.60	58.60	58.10	58.50	58.50	0.52%	45,124
Feb 23, 2026	57.70	58.20	57.40	58.20	58.20	1.75%	124,638
Feb 11, 2026	56.90	57.30	56.60	57.20	57.20	-0.17%	55,314
Feb 10, 2026	57.20	57.30	57.10	57.30	57.30	0.88%	25,405
Feb 9, 2026	57.60	57.60	56.80	56.80	56.80	-0.70%	14,172
Feb 6, 2026	57.20	57.40	56.60	57.20	57.20	-	31,548
Feb 5, 2026	57.10	57.60	56.70	57.20	57.20	0.18%	19,911
Feb 4, 2026	56.90	57.60	56.90	57.10	57.10	-0.52%	7,762
Feb 3, 2026	57.70	57.70	57.10	57.40	57.40	0.53%	5,018
Feb 2, 2026	57.30	57.30	56.50	57.10	57.10	-0.70%	59,632
Jan 30, 2026	57.00	58.00	56.80	57.50	57.50	-1.03%	51,357
Jan 29, 2026	57.40	58.30	57.40	58.10	58.10	0.69%	31,083
Jan 28, 2026	57.70	57.80	57.60	57.70	57.70	0.35%	57,949
Jan 27, 2026	57.30	57.90	57.30	57.50	57.50	-0.17%	60,932
Jan 26, 2026	59.50	59.50	56.60	57.60	57.60	-1.54%	94,331
Jan 23, 2026	59.00	59.00	58.30	58.50	58.50	-1.18%	31,828
Jan 22, 2026	58.30	59.20	58.30	59.20	59.20	0.51%	97,840
Jan 21, 2026	59.40	59.40	58.20	58.90	58.90	-0.17%	105,555
Jan 20, 2026	58.00	59.00	57.60	59.00	59.00	1.03%	95,029
Jan 19, 2026	58.00	59.50	58.00	58.40	58.40	0.86%	203,049
Jan 16, 2026	57.50	58.10	57.40	57.90	57.90	0.70%	58,864
Jan 15, 2026	57.00	57.70	57.00	57.50	57.50	1.23%	53,327
Jan 14, 2026	57.30	57.70	56.80	56.80	56.80	-0.18%	73,194
Jan 13, 2026	57.60	57.60	56.90	56.90	56.90	-0.18%	45,241