NetEase, Inc. (NTES)
NASDAQ: NTES · Real-Time Price · USD
127.31
-2.99 (-2.29%)
At close: Aug 1, 2025, 4:00 PM
127.36
+0.05 (0.04%)
After-hours: Aug 1, 2025, 4:25 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.78 | 127.91 | 125.80 | 127.31 | 127.31 | -2.29% | 659,463 |
| Jul 31, 2025 | 130.13 | 130.81 | 129.24 | 130.30 | 130.30 | -0.02% | 678,386 |
| Jul 30, 2025 | 130.00 | 131.53 | 129.82 | 130.32 | 130.32 | -0.92% | 515,501 |
| Jul 29, 2025 | 131.88 | 132.18 | 130.99 | 131.53 | 131.53 | -0.27% | 751,236 |
| Jul 28, 2025 | 133.08 | 133.51 | 131.55 | 131.88 | 131.88 | -2.66% | 546,912 |
| Jul 25, 2025 | 135.13 | 136.09 | 134.92 | 135.48 | 135.48 | -0.60% | 370,751 |
| Jul 24, 2025 | 136.80 | 137.15 | 135.10 | 136.30 | 136.30 | -3.03% | 714,688 |
| Jul 23, 2025 | 140.16 | 141.45 | 140.08 | 140.56 | 140.56 | 0.77% | 482,728 |
| Jul 22, 2025 | 138.95 | 139.69 | 137.11 | 139.49 | 139.49 | 1.56% | 728,422 |
| Jul 21, 2025 | 136.49 | 137.72 | 136.35 | 137.35 | 137.35 | 0.90% | 510,212 |
| Jul 18, 2025 | 135.88 | 136.88 | 135.54 | 136.12 | 136.12 | 2.20% | 636,971 |
| Jul 17, 2025 | 132.38 | 133.30 | 131.99 | 133.19 | 133.19 | 0.44% | 720,626 |
| Jul 16, 2025 | 132.89 | 132.93 | 131.03 | 132.61 | 132.61 | -0.39% | 522,530 |
| Jul 15, 2025 | 132.52 | 133.50 | 131.62 | 133.13 | 133.13 | 2.49% | 751,511 |
| Jul 14, 2025 | 128.48 | 130.00 | 128.20 | 129.90 | 129.90 | 1.26% | 419,928 |
| Jul 11, 2025 | 128.37 | 128.86 | 127.71 | 128.28 | 128.28 | 0.55% | 533,266 |
| Jul 10, 2025 | 128.92 | 129.52 | 126.46 | 127.58 | 127.58 | -2.05% | 1,460,173 |
| Jul 9, 2025 | 131.03 | 131.16 | 129.16 | 130.25 | 130.25 | -2.27% | 670,746 |
| Jul 8, 2025 | 134.88 | 135.10 | 133.22 | 133.28 | 133.28 | 0.19% | 382,528 |
| Jul 7, 2025 | 132.51 | 134.28 | 132.51 | 133.03 | 133.03 | 0.14% | 631,111 |
| Jul 3, 2025 | 132.55 | 133.19 | 132.07 | 132.85 | 132.85 | -0.11% | 377,753 |
| Jul 2, 2025 | 132.39 | 133.17 | 131.78 | 133.00 | 133.00 | -1.32% | 466,074 |
| Jul 1, 2025 | 134.58 | 135.32 | 133.90 | 134.78 | 134.78 | 0.15% | 610,643 |
| Jun 30, 2025 | 133.87 | 135.23 | 133.12 | 134.58 | 134.58 | 1.45% | 775,166 |
| Jun 27, 2025 | 132.24 | 133.11 | 132.21 | 132.65 | 132.65 | -0.20% | 627,614 |
| Jun 26, 2025 | 133.25 | 133.79 | 132.57 | 132.92 | 132.92 | -0.18% | 853,697 |
| Jun 25, 2025 | 133.82 | 134.00 | 133.00 | 133.16 | 133.16 | -0.66% | 672,848 |
| Jun 24, 2025 | 132.40 | 134.12 | 132.24 | 134.05 | 134.05 | 2.85% | 993,185 |
| Jun 23, 2025 | 128.30 | 130.39 | 127.59 | 130.33 | 130.33 | 1.32% | 512,784 |
| Jun 20, 2025 | 129.52 | 130.07 | 128.46 | 128.63 | 128.63 | -0.03% | 1,468,305 |
| Jun 18, 2025 | 129.99 | 130.01 | 128.34 | 128.67 | 128.67 | -0.73% | 907,228 |
| Jun 17, 2025 | 130.34 | 130.70 | 129.60 | 129.61 | 129.61 | -1.12% | 739,648 |
| Jun 16, 2025 | 130.85 | 132.05 | 130.34 | 131.08 | 131.08 | 1.31% | 864,479 |
| Jun 13, 2025 | 131.09 | 131.70 | 129.36 | 129.38 | 129.38 | -2.55% | 1,330,680 |
| Jun 12, 2025 | 132.13 | 133.26 | 131.96 | 132.76 | 132.76 | -0.16% | 1,035,180 |
| Jun 11, 2025 | 132.75 | 133.80 | 132.38 | 132.97 | 132.97 | 1.24% | 1,136,213 |
| Jun 10, 2025 | 130.01 | 131.34 | 129.67 | 131.34 | 131.34 | 0.88% | 575,083 |
| Jun 9, 2025 | 130.02 | 130.70 | 129.52 | 130.19 | 130.19 | 2.50% | 891,244 |
| Jun 6, 2025 | 126.40 | 127.05 | 125.02 | 127.02 | 127.02 | -1.25% | 609,450 |
| Jun 5, 2025 | 128.00 | 129.08 | 127.57 | 128.63 | 128.63 | 1.11% | 947,493 |
| Jun 4, 2025 | 126.50 | 127.67 | 126.49 | 127.22 | 127.22 | 0.92% | 942,573 |
| Jun 3, 2025 | 125.81 | 126.50 | 125.38 | 126.06 | 126.06 | 2.32% | 1,882,864 |
| Jun 2, 2025 | 122.31 | 123.48 | 122.27 | 123.20 | 123.20 | 1.18% | 801,420 |
| May 30, 2025 | 121.96 | 122.19 | 119.80 | 121.76 | 121.76 | -2.02% | 1,603,824 |
| May 29, 2025 | 126.01 | 126.81 | 123.92 | 124.27 | 123.59 | 0.33% | 1,359,101 |
| May 28, 2025 | 125.00 | 126.00 | 123.57 | 123.86 | 123.18 | -0.35% | 1,116,763 |
| May 27, 2025 | 121.95 | 124.42 | 121.52 | 124.29 | 123.61 | 3.79% | 1,515,089 |
| May 23, 2025 | 119.38 | 119.75 | 118.43 | 119.75 | 119.09 | 0.61% | 1,023,385 |
| May 22, 2025 | 119.69 | 119.81 | 118.90 | 119.02 | 118.36 | -1.25% | 680,246 |
| May 21, 2025 | 120.70 | 121.65 | 120.03 | 120.53 | 119.87 | -0.38% | 845,160 |