Get the Stockscreener App
58.86
0.96%
0.56
After Hours:
54.26
-4.60
-7.82%
Naspers Ltd ADR Stock (NPSNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $59.01 | $57.98 | $1.03 | 12,952.0 | +0.96% |
| May 13, 2025 | $58.58 | $57.24 | $1.34 | 34,171.0 | +0.87% |
| May 12, 2025 | $57.90 | $57.31 | $0.59 | 26,298.0 | +3.77% |
| May 09, 2025 | $55.88 | $55.41 | $0.4699 | 15,695.0 | +1.38% |
| May 08, 2025 | $55.35 | $54.74 | $0.6099 | 11,905.0 | +0.97% |
| May 07, 2025 | $54.61 | $54.08 | $0.53 | 21,244.0 | -2.09% |
| May 06, 2025 | $56.19 | $54.78 | $1.41 | 17,547.0 | +1.93% |
| May 05, 2025 | $54.86 | $54.01 | $0.85 | 5,571.0 | -1.20% |
| May 02, 2025 | $55.32 | $54.78 | $0.5399 | 23,795.0 | +4.85% |
| May 01, 2025 | $53.32 | $51.29 | $2.03 | 32,208.0 | +0.52% |
| Apr 30, 2025 | $52.80 | $52.20 | $0.6037 | 19,134.0 | +0.81% |
| Apr 29, 2025 | $52.26 | $51.80 | $0.46 | 18,279.0 | -2.33% |
| Apr 28, 2025 | $53.23 | $51.38 | $1.85 | 69,421.0 | +1.93% |
| Apr 25, 2025 | $52.54 | $51.94 | $0.60 | 47,728.0 | +2.95% |
| Apr 24, 2025 | $51.12 | $50.46 | $0.66 | 23,832.0 | +0.10% |
| Apr 23, 2025 | $51.25 | $50.32 | $0.93 | 80,877.0 | +3.12% |
| Apr 22, 2025 | $49.26 | $48.65 | $0.61 | 37,940.0 | +2.51% |
| Apr 21, 2025 | $48.23 | $46.75 | $1.48 | 33,736.0 | -0.62% |
| Apr 17, 2025 | $48.37 | $47.71 | $0.66 | 18,066.0 | +2.58% |
| Apr 16, 2025 | $47.61 | $46.70 | $0.91 | 48,810.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $59.01 | $51.29 | $7.72 | 201,386.0 | +12.41% |
| Apr, 2025 | $53.23 | $41.69 | $11.54 | 1,167,318.0 | +5.08% |
| Mar, 2025 | $54.36 | $47.83 | $6.53 | 864,251.0 | +4.47% |
| Feb, 2025 | $54.16 | $41.19 | $12.97 | 1,047,711.0 | +13.44% |
| Jan, 2025 | $44.88 | $37.06 | $7.82 | 1,692,486.0 | -4.10% |
Naspers Ltd ADR Stock (NPSNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.20 | $43.96 | $6.24 | 908,653.0 | -3.59% |
| Nov, 2024 | $48.86 | $44.54 | $4.32 | 645,825.0 | -3.12% |
| Oct, 2024 | $51.46 | $45.68 | $5.78 | 987,312.0 | -1.99% |
| Sep, 2024 | $49.42 | $39.02 | $10.40 | 728,202.0 | +17.13% |
| Aug, 2024 | $41.78 | $36.00 | $5.78 | 809,853.0 | +6.59% |
| Jul, 2024 | $40.88 | $36.47 | $4.41 | 723,785.0 | -1.00% |
| Jun, 2024 | $42.77 | $38.39 | $4.38 | 756,818.0 | -2.33% |
| May, 2024 | $44.84 | $38.06 | $6.78 | 876,214.0 | +4.56% |
| Apr, 2024 | $38.95 | $33.33 | $5.62 | 1,335,056.0 | +7.95% |
| Mar, 2024 | $35.54 | $31.00 | $4.54 | 1,192,999.0 | +8.08% |
| Feb, 2024 | $36.36 | $32.56 | $3.80 | 1,146,422.0 | -1.33% |
| Jan, 2024 | $34.43 | $29.66 | $4.77 | 981,428.0 | +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% |
0.65%
4.15%
Cap:
|
Volume (24h):