National Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	56.00	56.50	56.00	56.50	56.50	0.89%	78,907
Jun 3, 2026	55.80	56.00	55.30	56.00	56.00	0.36%	60,487
Jun 2, 2026	55.20	56.00	55.20	55.80	55.80	0.18%	56,120
Jun 1, 2026	55.60	55.70	55.10	55.70	55.70	0.36%	53,779
May 29, 2026	55.20	55.50	55.20	55.50	55.50	0.54%	64,392
May 28, 2026	55.50	55.70	54.90	55.20	55.20	-0.36%	38,317
May 27, 2026	55.70	55.70	54.90	55.40	55.40	0.18%	49,795
May 26, 2026	55.50	55.50	55.10	55.30	55.30	-0.36%	31,104
May 25, 2026	55.60	56.10	55.30	55.50	55.50	-0.18%	39,992
May 22, 2026	55.70	55.70	55.20	55.60	55.60	-0.54%	57,376
May 21, 2026	55.80	55.90	55.60	55.90	55.90	-0.18%	52,327
May 20, 2026	56.00	56.00	55.40	56.00	56.00	-0.71%	84,082
May 19, 2026	56.00	56.40	56.00	56.40	56.40	0.36%	23,140
May 18, 2026	56.30	56.30	55.90	56.20	56.20	-0.18%	55,767
May 15, 2026	56.30	56.30	56.00	56.30	56.30	-	26,931
May 14, 2026	56.10	56.40	56.00	56.30	56.30	-0.18%	51,103
May 13, 2026	56.00	56.40	55.90	56.40	56.40	-	38,187
May 12, 2026	56.50	56.50	56.10	56.40	56.40	-0.35%	43,960
May 11, 2026	56.60	56.90	56.60	56.60	56.60	-0.88%	14,240
May 8, 2026	56.80	57.20	56.80	57.10	57.10	0.53%	47,123
May 7, 2026	56.40	56.80	56.30	56.80	56.80	-	28,786
May 6, 2026	56.60	56.90	56.30	56.80	56.80	0.53%	82,317
May 5, 2026	56.20	56.70	56.00	56.50	56.50	0.53%	22,051
May 4, 2026	56.30	56.70	56.00	56.20	56.20	-0.35%	58,183
Apr 30, 2026	56.80	56.80	56.10	56.40	56.40	-0.35%	45,409
Apr 29, 2026	56.70	56.90	56.50	56.60	56.60	-	23,892
Apr 28, 2026	56.70	56.70	56.30	56.60	56.60	0.35%	16,088
Apr 27, 2026	56.10	56.60	56.00	56.40	56.40	-	52,483
Apr 24, 2026	56.50	56.50	55.90	56.40	56.40	-0.18%	62,404
Apr 23, 2026	56.90	57.00	56.00	56.50	56.50	-1.57%	49,331
Apr 22, 2026	57.90	57.90	57.20	57.40	57.40	-	21,242
Apr 21, 2026	57.90	57.90	57.40	57.40	57.40	-0.35%	51,964
Apr 20, 2026	57.40	57.80	57.10	57.60	57.60	0.17%	71,239
Apr 17, 2026	57.90	57.90	57.30	57.50	57.50	0.17%	36,895
Apr 16, 2026	57.20	57.50	56.90	57.40	57.40	0.53%	75,202
Apr 15, 2026	57.00	57.40	57.00	57.10	57.10	0.18%	57,649
Apr 14, 2026	57.00	57.00	56.60	57.00	57.00	0.53%	76,077
Apr 13, 2026	56.70	56.80	56.50	56.70	56.70	-	40,991
Apr 10, 2026	56.60	57.00	56.60	56.70	56.70	0.18%	30,975
Apr 9, 2026	57.20	57.20	56.60	56.60	56.60	-1.39%	22,667
Apr 8, 2026	56.80	57.70	56.80	57.40	57.40	1.06%	98,610
Apr 7, 2026	56.20	57.10	56.20	56.80	56.80	0.53%	51,970
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