Get the Stockscreener App
94.27
4.77%
4.288
After Hours:
101.82
7.546
+8.00%
Nestle SA Stock (NSRGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2025 | $94.59 | $92.21 | $2.38 | 3,687.0 | +4.77% |
| Aug 19, 2025 | $91.62 | $89.51 | $2.11 | 5,780.0 | +0.17% |
| Aug 18, 2025 | $89.90 | $87.88 | $2.02 | 6,058.0 | -1.11% |
| Aug 15, 2025 | $90.84 | $89.21 | $1.63 | 1,335.0 | +2.47% |
| Aug 14, 2025 | $89.56 | $88.00 | $1.56 | 3,606.0 | -0.64% |
| Aug 13, 2025 | $90.78 | $87.70 | $3.08 | 11,342.0 | +0.29% |
| Aug 12, 2025 | $89.95 | $87.00 | $2.95 | 4,085.0 | +0.89% |
| Aug 11, 2025 | $89.54 | $87.85 | $1.69 | 1,880.0 | +0.22% |
| Aug 08, 2025 | $89.52 | $87.68 | $1.84 | 3,156.0 | -1.15% |
| Aug 07, 2025 | $89.85 | $87.75 | $2.10 | 68,952.0 | +0.10% |
| Aug 06, 2025 | $89.57 | $87.12 | $2.45 | 4,006.0 | -0.30% |
| Aug 05, 2025 | $89.48 | $87.38 | $2.10 | 15,953.0 | +1.58% |
| Aug 04, 2025 | $89.00 | $86.53 | $2.47 | 2,007.0 | +0.05% |
| Aug 01, 2025 | $88.63 | $85.00 | $3.63 | 4,580.0 | +1.45% |
| Jul 31, 2025 | $88.42 | $86.20 | $2.22 | 404,555.0 | -1.50% |
| Jul 30, 2025 | $89.55 | $86.62 | $2.93 | 2,590.0 | -3.06% |
| Jul 29, 2025 | $90.75 | $88.55 | $2.20 | 3,227.0 | +0.06% |
| Jul 28, 2025 | $91.20 | $89.17 | $2.03 | 2,709.0 | -0.49% |
| Jul 25, 2025 | $93.07 | $90.30 | $2.77 | 103,659.0 | -1.05% |
| Jul 24, 2025 | $94.63 | $91.65 | $2.98 | 187,330.0 | -6.16% |
| Jul 23, 2025 | $99.54 | $96.76 | $2.77 | 2,036.0 | +1.33% |
Nestle SA Stock (NSRGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nestle SA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NSRGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nestle SA stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nestle SA Stock (NSRGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $94.59 | $85.00 | $9.59 | 136,427.0 | +8.98% |
| Jul, 2025 | $100.6 | $86.20 | $14.43 | 809,540.0 | -11.87% |
| Jun, 2025 | $107.0 | $97.07 | $9.92 | 962,546.0 | -7.13% |
| May, 2025 | $109.0 | $99.37 | $9.66 | 151,425.0 | +0.66% |
| Apr, 2025 | $109.4 | $95.72 | $13.63 | 96,520.0 | +4.19% |
| Mar, 2025 | $103.8 | $96.84 | $7.00 | 190,151.0 | +4.97% |
| Feb, 2025 | $99.98 | $83.33 | $16.65 | 398,159.0 | +13.02% |
| Jan, 2025 | $87.17 | $79.55 | $7.62 | 1,218,180.0 | +4.86% |
Nestle SA Stock (NSRGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $87.40 | $80.56 | $6.84 | 726,550.0 | -4.71% |
| Nov, 2024 | $96.16 | $83.58 | $12.58 | 1,868,887.0 | -7.38% |
| Oct, 2024 | $101.6 | $93.36 | $8.22 | 3,094,531.0 | -6.39% |
| Sep, 2024 | $108.3 | $96.03 | $12.31 | 1,032,390.0 | -6.12% |
| Aug, 2024 | $108.0 | $97.42 | $10.59 | 3,625,712.0 | +4.17% |
| Jul, 2024 | $106.9 | $97.85 | $9.04 | 272,073.0 | +0.17% |
| Jun, 2024 | $111.0 | $100.9 | $10.04 | 232,631.0 | -3.54% |
| May, 2024 | $108.2 | $95.73 | $12.51 | 330,218.0 | +5.55% |
| Apr, 2024 | $108.2 | $97.70 | $10.48 | 602,949.0 | -5.26% |
| Mar, 2024 | $109.0 | $102.5 | $6.59 | 975,216.0 | +2.08% |
| Feb, 2024 | $115.4 | $103.5 | $11.91 | 991,891.0 | -8.86% |
| Jan, 2024 | $117.5 | $109.2 | $8.27 | 327,442.0 | +0.00% |
Nestle SA Stock (NSRGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $116.8 | $107.4 | $9.34 | 299,232.0 | +0.74% |
| Sep, 2023 | $122.7 | $111.6 | $11.05 | 130,510.0 | -6.07% |
| Aug, 2023 | $122.6 | $116.4 | $6.27 | 356,750.0 | -2.13% |
| Jul, 2023 | $125.0 | $117.1 | $7.91 | 133,099.0 | +1.93% |
| Jun, 2023 | $122.2 | $117.0 | $5.22 | 165,810.0 | +0.83% |
| May, 2023 | $132.0 | $117.8 | $14.16 | 147,111.0 | -6.73% |
| Apr, 2023 | $130.7 | $120.5 | $10.21 | 181,659.0 | +5.75% |
| Mar, 2023 | $121.9 | $111.1 | $10.88 | 127,365.0 | +7.73% |
| Feb, 2023 | $122.6 | $112.4 | $10.16 | 123,181.0 | -7.83% |
| Jan, 2023 | $125.0 | $115.4 | $9.62 | 143,296.0 | +3.70% |
0.59%
5.71%
Cap:
|
Volume (24h):