Get the Stockscreener App
10.71
2.73%
0.285
After Hours:
10.71
Naspers Ltd ADR Stock (NPSNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $10.82 | $10.65 | $0.1699 | 124,156.0 | +2.73% |
| May 18, 2026 | $10.51 | $10.35 | $0.16 | 96,680.0 | +0.34% |
| May 15, 2026 | $10.48 | $10.35 | $0.13 | 123,287.0 | +0.10% |
| May 14, 2026 | $10.55 | $10.38 | $0.17 | 212,052.0 | -3.53% |
| May 13, 2026 | $10.81 | $10.39 | $0.42 | 161,745.0 | +3.36% |
| May 12, 2026 | $10.41 | $10.17 | $0.24 | 234,583.0 | -4.06% |
| May 11, 2026 | $11.11 | $10.81 | $0.30 | 156,811.0 | -1.36% |
| May 08, 2026 | $11.27 | $10.88 | $0.3895 | 404,773.0 | -1.17% |
| May 07, 2026 | $11.35 | $11.12 | $0.23 | 186,933.0 | -0.98% |
| May 06, 2026 | $11.25 | $11.06 | $0.1948 | 192,784.0 | +5.10% |
| May 05, 2026 | $10.82 | $10.69 | $0.13 | 152,211.0 | -0.05% |
| May 04, 2026 | $10.90 | $10.62 | $0.28 | 112,349.0 | -1.38% |
| May 01, 2026 | $11.02 | $10.85 | $0.17 | 61,388.0 | -0.64% |
| Apr 30, 2026 | $10.93 | $10.75 | $0.18 | 71,421.0 | +2.63% |
| Apr 29, 2026 | $10.75 | $10.55 | $0.20 | 140,093.0 | -1.21% |
| Apr 28, 2026 | $10.87 | $10.73 | $0.14 | 172,858.0 | -2.00% |
| Apr 27, 2026 | $11.08 | $10.83 | $0.25 | 146,568.0 | -0.54% |
| Apr 24, 2026 | $11.10 | $10.95 | $0.15 | 85,817.0 | +1.66% |
| Apr 23, 2026 | $11.17 | $10.78 | $0.39 | 178,449.0 | -3.98% |
| Apr 22, 2026 | $11.46 | $11.26 | $0.20 | 101,012.0 | -1.74% |
| Apr 21, 2026 | $11.63 | $11.39 | $0.24 | 104,172.0 | -1.87% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.35 | $10.17 | $1.18 | 2,344,504.0 | -1.92% |
| Apr, 2026 | $11.97 | $10.26 | $1.71 | 3,038,087.0 | +4.60% |
| Mar, 2026 | $11.91 | $9.90 | $2.01 | 5,087,889.0 | -9.38% |
| Feb, 2026 | $12.52 | $11.01 | $1.51 | 4,108,869.0 | -7.02% |
| Jan, 2026 | $14.00 | $12.27 | $1.73 | 2,641,734.0 | -6.84% |
Naspers Ltd ADR Stock (NPSNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.63 | $12.18 | $1.45 | 3,245,833.0 | +6.92% |
| Nov, 2025 | $15.03 | $12.46 | $2.57 | 2,229,238.0 | -10.53% |
| Oct, 2025 | $15.15 | $13.41 | $1.74 | 3,741,971.0 | -3.21% |
| Sep, 2025 | $14.62 | $12.72 | $1.90 | 2,812,975.0 | +10.39% |
| Aug, 2025 | $13.50 | $11.98 | $1.52 | 2,110,785.0 | +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 | $8.98 | $7.41 | $1.56 | 8,444,725.0 | -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% |
10.50%
2.67%
Cap:
|
Volume (24h):