National Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	57.20	57.70	55.70	56.90	56.90	-	252,022
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	-	543,100
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
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