Get the Stockscreener App
12.76
4.08%
0.50
Naspers Ltd ADR Stock (NPSNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $13.18 | $12.75 | $0.43 | 70,838.0 | +4.08% |
| Dec 09, 2025 | $12.26 | $12.18 | $0.084 | 79,110.0 | +0.00% |
| Dec 08, 2025 | $12.33 | $12.20 | $0.13 | 85,827.0 | -2.54% |
| Dec 05, 2025 | $12.65 | $12.51 | $0.14 | 159,610.0 | +1.04% |
| Dec 04, 2025 | $12.78 | $12.45 | $0.33 | 560,723.0 | +0.55% |
| Dec 03, 2025 | $12.50 | $12.20 | $0.30 | 438,494.0 | -0.54% |
| Dec 02, 2025 | $12.61 | $12.36 | $0.25 | 377,236.0 | -2.58% |
| Dec 01, 2025 | $12.94 | $12.59 | $0.35 | 124,854.0 | +1.59% |
| Nov 28, 2025 | $12.71 | $12.46 | $0.25 | 220,418.0 | -4.55% |
| Nov 26, 2025 | $13.50 | $13.12 | $0.38 | 141,561.0 | +0.00% |
| Nov 25, 2025 | $13.25 | $13.05 | $0.2045 | 44,737.0 | -1.20% |
| Nov 24, 2025 | $13.36 | $13.17 | $0.19 | 140,084.0 | -0.45% |
| Nov 21, 2025 | $13.45 | $13.20 | $0.25 | 93,489.0 | +0.53% |
| Nov 20, 2025 | $13.73 | $13.33 | $0.40 | 59,001.0 | -3.12% |
| Nov 19, 2025 | $13.92 | $13.70 | $0.22 | 146,786.0 | -1.15% |
| Nov 18, 2025 | $13.98 | $13.79 | $0.19 | 94,555.0 | -0.57% |
Naspers Ltd ADR Stock (NPSNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Naspers Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NPSNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Naspers Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Naspers Ltd ADR Stock (NPSNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.18 | $12.18 | $1.00 | 1,896,692.0 | +1.43% |
| Nov, 2025 | $15.03 | $12.46 | $2.57 | 2,229,238.0 | -10.53% |
| Oct, 2025 | $15.15 | $13.41 | $1.74 | 4,281,566.0 | -3.21% |
| Sep, 2025 | $14.62 | $12.72 | $1.90 | 5,625,950.0 | +10.39% |
| Aug, 2025 | $13.50 | $11.98 | $1.52 | 2,883,690.0 | +6.63% |
| Jul, 2025 | $13.60 | $11.96 | $1.64 | 2,121,845.0 | -1.26% |
| Jun, 2025 | $12.50 | $11.51 | $0.986 | 2,436,005.0 | +8.43% |
| May, 2025 | $11.98 | $10.26 | $1.72 | 2,293,240.0 | +10.08% |
| Apr, 2025 | $10.65 | $8.34 | $2.31 | 5,836,590.0 | +5.08% |
| Mar, 2025 | $10.87 | $9.57 | $1.31 | 4,321,255.0 | +4.47% |
| Feb, 2025 | $10.83 | $8.24 | $2.59 | 5,238,555.0 | +13.44% |
| Jan, 2025 | $38.29 | $7.41 | $30.88 | 8,137,404.0 | -4.10% |
Naspers Ltd ADR Stock (NPSNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.08 | $8.79 | $40.29 | 4,460,649.0 | -3.59% |
| Nov, 2024 | $9.77 | $8.91 | $0.8644 | 3,229,125.0 | -3.12% |
| Oct, 2024 | $48.68 | $9.14 | $39.54 | 4,725,120.0 | -1.99% |
| Sep, 2024 | $9.88 | $7.80 | $2.08 | 3,641,010.0 | +17.13% |
| Aug, 2024 | $8.36 | $7.20 | $1.16 | 4,049,265.0 | +6.59% |
| Jul, 2024 | $8.18 | $7.29 | $0.882 | 3,618,925.0 | -1.01% |
| Jun, 2024 | $8.55 | $7.68 | $0.8752 | 3,784,090.0 | -2.33% |
| May, 2024 | $8.97 | $7.61 | $1.36 | 4,381,070.0 | +4.56% |
| Apr, 2024 | $7.79 | $6.67 | $1.12 | 6,675,280.0 | +7.95% |
| Mar, 2024 | $7.11 | $6.20 | $0.908 | 5,964,995.0 | +8.08% |
| Feb, 2024 | $7.27 | $6.51 | $0.76 | 5,732,110.0 | -1.33% |
| Jan, 2024 | $6.89 | $5.93 | $0.954 | 4,907,140.0 | +0.00% |
Naspers Ltd ADR Stock (NPSNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $34.03 | $30.64 | $3.39 | 328,553.0 | +3.25% |
| Sep, 2023 | $34.98 | $31.32 | $3.66 | 671,045.0 | -6.55% |
| Aug, 2023 | $39.10 | $33.34 | $5.76 | 850,170.0 | -13.41% |
| Jul, 2023 | $39.71 | $33.05 | $6.66 | 918,899.0 | +8.60% |
| Jun, 2023 | $36.30 | $30.96 | $5.34 | 1,182,399.0 | +19.50% |
| May, 2023 | $35.77 | $29.81 | $5.96 | 3,857,053.0 | -14.92% |
| Apr, 2023 | $37.20 | $32.94 | $4.26 | 739,400.0 | -3.30% |
| Mar, 2023 | $37.56 | $32.58 | $4.98 | 1,325,284.0 | +3.56% |
| Feb, 2023 | $39.46 | $33.83 | $5.63 | 1,112,641.0 | -8.65% |
| Jan, 2023 | $41.50 | $34.83 | $6.67 | 1,982,922.0 | +17.42% |
1.02%
8.26%
Cap:
|
Volume (24h):