Get the Stockscreener App
65.33
1.22%
-0.81
Naspers Ltd ADR Stock (NPSNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $65.63 | $64.87 | $0.759 | 38,271.0 | -1.22% |
| Aug 18, 2025 | $66.18 | $65.85 | $0.33 | 6,011.0 | -0.60% |
| Aug 15, 2025 | $66.56 | $66.24 | $0.322 | 18,162.0 | +0.96% |
| Aug 14, 2025 | $66.09 | $65.64 | $0.445 | 8,914.0 | -1.35% |
| Aug 13, 2025 | $67.24 | $66.63 | $0.61 | 26,562.0 | +4.42% |
| Aug 12, 2025 | $64.26 | $63.33 | $0.93 | 24,011.0 | +1.72% |
| Aug 11, 2025 | $62.97 | $62.51 | $0.46 | 3,247.0 | -0.29% |
| Aug 08, 2025 | $63.55 | $62.66 | $0.89 | 42,225.0 | -0.61% |
| Aug 07, 2025 | $63.47 | $63.01 | $0.46 | 15,611.0 | +0.32% |
| Aug 06, 2025 | $63.45 | $62.81 | $0.64 | 11,445.0 | +1.30% |
| Aug 05, 2025 | $62.49 | $61.90 | $0.59 | 14,101.0 | +0.53% |
| Aug 04, 2025 | $62.25 | $62.00 | $0.25 | 10,015.0 | +3.09% |
| Aug 01, 2025 | $60.63 | $59.90 | $0.73 | 38,883.0 | -2.34% |
| Jul 31, 2025 | $62.46 | $61.71 | $0.75 | 23,773.0 | -1.86% |
| Jul 30, 2025 | $63.20 | $62.38 | $0.82 | 62,290.0 | -1.78% |
| Jul 29, 2025 | $64.26 | $63.86 | $0.40 | 28,080.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $67.24 | $59.90 | $7.34 | 257,458.0 | +5.87% |
| Jul, 2025 | $67.99 | $59.80 | $8.19 | 424,369.0 | -1.26% |
| Jun, 2025 | $62.50 | $57.57 | $4.93 | 487,201.0 | +8.43% |
| May, 2025 | $59.91 | $51.29 | $8.62 | 458,648.0 | +10.08% |
| 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 | 1,712,552.0 | -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% |
13.21%
0.18%
Cap:
|
Volume (24h):