National Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	55.10	55.10	54.80	55.10	55.10	-	13,518
Aug 27, 2026	55.30	55.30	55.00	55.10	55.10	-0.36%	15,612
Aug 26, 2026	55.10	55.30	55.10	55.30	55.30	0.55%	27,237
Aug 25, 2026	55.00	55.20	54.70	55.00	55.00	-	24,638
Aug 24, 2026	54.80	55.00	54.70	55.00	55.00	-0.18%	15,231
Aug 21, 2026	55.20	55.20	55.00	55.10	55.10	-0.18%	12,053
Aug 20, 2026	54.90	55.20	54.90	55.20	55.20	0.55%	22,428
Aug 19, 2026	54.70	54.90	54.40	54.90	54.90	-0.18%	37,002
Aug 18, 2026	54.70	55.10	54.40	55.00	55.00	-0.18%	52,426
Aug 17, 2026	54.90	55.10	54.70	55.10	55.10	-	23,514
Aug 14, 2026	54.90	55.20	54.80	55.10	55.10	-	30,431
Aug 13, 2026	55.70	55.70	54.60	55.10	55.10	0.18%	31,006
Aug 12, 2026	55.20	55.20	54.90	55.00	55.00	-0.18%	25,800
Aug 11, 2026	55.10	55.10	54.70	55.10	55.10	-	14,023
Aug 10, 2026	55.00	55.30	54.80	55.10	55.10	-	7,705
Aug 7, 2026	54.90	55.20	54.90	55.10	55.10	-0.54%	21,538
Aug 6, 2026	55.00	55.40	54.80	55.40	55.40	-	25,579
Aug 5, 2026	55.60	55.70	55.00	55.40	55.40	-	9,721
Aug 4, 2026	54.80	55.50	54.80	55.40	55.40	-0.36%	58,093
Aug 3, 2026	55.60	55.90	55.50	55.60	55.60	-1.07%	21,130
Jul 31, 2026	55.50	56.40	55.50	56.20	56.20	1.26%	37,131
Jul 30, 2026	56.80	56.80	55.50	55.50	55.50	-1.42%	38,376
Jul 29, 2026	55.90	56.60	55.70	56.30	56.30	1.44%	117,238
Jul 28, 2026	55.30	55.50	54.80	55.50	55.50	0.36%	38,234
Jul 27, 2026	55.60	55.60	55.00	55.30	55.30	0.36%	30,030
Jul 24, 2026	54.70	55.10	54.00	55.10	55.10	-	49,706
Jul 23, 2026	55.30	55.30	54.60	55.10	55.10	-	25,124
Jul 22, 2026	55.60	56.20	55.10	55.10	55.10	-1.61%	43,200
Jul 21, 2026	55.90	56.00	55.40	56.00	56.00	0.18%	13,330
Jul 20, 2026	57.10	57.10	55.70	55.90	55.90	1.64%	84,982
Jul 17, 2026	55.80	55.80	54.70	55.00	55.00	-0.36%	65,989
Jul 16, 2026	55.60	55.60	54.00	55.20	55.20	0.91%	47,460
Jul 15, 2026	57.90	57.90	56.10	56.90	54.70	0.53%	116,306
Jul 14, 2026	56.10	57.10	55.40	56.60	54.41	1.98%	156,114
Jul 13, 2026	56.30	56.30	55.00	55.50	53.35	0.18%	47,011
Jul 9, 2026	54.80	55.40	54.70	55.40	53.26	0.36%	26,733
Jul 8, 2026	55.40	55.40	54.90	55.20	53.07	-	24,092
Jul 7, 2026	54.90	55.30	54.70	55.20	53.07	-0.18%	16,591
Jul 6, 2026	55.00	55.30	54.70	55.30	53.16	0.55%	18,509
Jul 3, 2026	54.00	55.10	54.00	55.00	52.87	-0.54%	34,735
Jul 2, 2026	55.60	55.60	55.00	55.30	53.16	-0.36%	26,112
Jul 1, 2026	55.70	55.70	54.80	55.50	53.35	0.36%	11,937
Jun 30, 2026	55.20	55.30	55.20	55.30	53.16	-0.18%	20,155
Jun 29, 2026	55.20	55.40	55.20	55.40	53.26	0.36%	30,819
Jun 26, 2026	54.70	55.30	53.50	55.20	53.07	-0.18%	193,218
Jun 25, 2026	55.30	55.30	54.80	55.30	53.16	-	44,629
Jun 24, 2026	55.80	55.80	54.90	55.30	53.16	-0.18%	89,549
Jun 23, 2026	55.60	55.60	55.00	55.40	53.26	0.18%	53,535
Jun 22, 2026	55.30	55.50	55.10	55.30	53.16	-0.36%	23,776
Jun 18, 2026	55.80	56.00	55.10	55.50	53.35	0.36%	53,004