National Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	57.50	57.70	57.00	57.00	57.00	-0.52%	28,555
Jan 9, 2026	58.00	58.00	57.00	57.30	57.30	-1.21%	97,128
Jan 8, 2026	58.00	58.40	57.80	58.00	58.00	-0.68%	66,714
Jan 7, 2026	58.30	58.40	57.70	58.40	58.40	0.69%	46,635
Jan 6, 2026	57.70	58.00	57.60	58.00	58.00	0.17%	24,073
Jan 5, 2026	57.90	57.90	56.70	57.90	57.90	0.87%	84,232
Jan 2, 2026	57.20	57.60	57.20	57.40	57.40	0.53%	89,876
Dec 31, 2025	57.00	57.10	56.50	57.10	57.10	0.18%	63,470
Dec 30, 2025	56.60	57.30	56.40	57.00	57.00	-0.18%	59,486
Dec 29, 2025	56.70	57.30	56.70	57.10	57.10	0.71%	62,052
Dec 26, 2025	56.50	57.60	56.20	56.70	56.70	-0.18%	68,574
Dec 24, 2025	57.40	57.40	56.50	56.80	56.80	-0.18%	62,684
Dec 23, 2025	57.30	57.30	56.30	56.90	56.90	-1.90%	44,608
Dec 22, 2025	57.90	58.00	57.00	58.00	58.00	-0.85%	71,113
Dec 19, 2025	59.90	59.90	57.50	58.50	58.50	-1.68%	158,359
Dec 18, 2025	59.80	61.00	59.00	59.50	59.50	2.06%	127,041
Dec 17, 2025	59.10	60.20	58.00	58.30	58.30	0.17%	133,350
Dec 16, 2025	58.40	59.20	56.70	58.20	58.20	-1.69%	103,433
Dec 15, 2025	59.00	59.80	58.60	59.20	59.20	0.17%	38,112
Dec 12, 2025	59.10	59.80	58.90	59.10	59.10	0.68%	49,159
Dec 11, 2025	58.60	59.10	58.20	58.70	58.70	0.86%	35,297
Dec 10, 2025	58.70	58.70	58.10	58.20	58.20	-1.52%	29,117
Dec 9, 2025	59.80	59.80	59.10	59.10	59.10	-1.66%	55,270
Dec 8, 2025	59.70	60.60	59.20	60.10	60.10	1.18%	93,947
Dec 5, 2025	58.20	59.50	58.20	59.40	59.40	2.06%	106,352
Dec 4, 2025	57.70	58.50	57.60	58.20	58.20	0.17%	48,662
Dec 3, 2025	58.40	58.40	57.60	58.10	58.10	0.69%	60,069
Dec 2, 2025	57.50	58.10	56.80	57.70	57.70	0.87%	233,311
Dec 1, 2025	56.80	57.20	56.80	57.20	57.20	0.18%	84,120
Nov 28, 2025	57.00	57.20	56.70	57.10	57.10	-	67,054
Nov 27, 2025	56.90	57.30	56.60	57.10	57.10	-	89,104
Nov 26, 2025	57.00	57.20	56.70	57.10	57.10	0.71%	38,495
Nov 25, 2025	57.40	57.40	56.70	56.70	56.70	-0.70%	39,002
Nov 24, 2025	57.20	57.40	56.60	57.10	57.10	0.18%	71,656
Nov 21, 2025	57.40	57.40	56.30	57.00	57.00	-0.35%	132,570
Nov 20, 2025	57.00	57.20	56.40	57.20	57.20	0.35%	139,218