Get the Stockscreener App
92.90
3.40%
3.064
Nestle SA ADR Stock (NSRGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 26, 2025 | $93.35 | $92.36 | $0.99 | 161,049.0 | +3.38% |
| Aug 15, 2025 | $89.99 | $89.60 | $0.39 | 431,001.0 | +0.67% |
| Aug 14, 2025 | $89.40 | $88.84 | $0.56 | 346,693.0 | -0.38% |
| Aug 13, 2025 | $90.04 | $89.10 | $0.94 | 263,047.0 | +0.53% |
| Aug 12, 2025 | $89.13 | $88.08 | $1.05 | 382,309.0 | +0.43% |
| Aug 11, 2025 | $89.00 | $88.47 | $0.525 | 290,191.0 | -0.40% |
| Aug 08, 2025 | $89.58 | $89.09 | $0.49 | 352,311.0 | -0.34% |
| Aug 07, 2025 | $89.65 | $88.92 | $0.73 | 1,260,791.0 | +1.66% |
| Aug 06, 2025 | $88.61 | $87.36 | $1.25 | 1,045,466.0 | -1.44% |
| Aug 05, 2025 | $89.43 | $88.65 | $0.78 | 484,168.0 | +1.26% |
| Aug 04, 2025 | $88.49 | $87.94 | $0.55 | 599,926.0 | +0.89% |
| Aug 01, 2025 | $88.98 | $87.00 | $1.98 | 671,520.0 | +0.39% |
| Jul 31, 2025 | $87.76 | $86.98 | $0.7825 | 1,356,680.0 | -0.82% |
| Jul 30, 2025 | $88.92 | $87.63 | $1.29 | 957,074.0 | -2.31% |
| Jul 29, 2025 | $90.24 | $89.50 | $0.74 | 368,609.0 | -0.11% |
Nestle SA ADR Stock (NSRGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nestle SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NSRGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nestle SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nestle SA ADR Stock (NSRGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $93.35 | $87.00 | $6.35 | 6,288,472.0 | +6.78% |
| Jul, 2025 | $100.3 | $86.98 | $13.30 | 12,478,374.0 | -12.42% |
| Jun, 2025 | $106.7 | $98.45 | $8.27 | 12,810,207.0 | -6.75% |
| May, 2025 | $108.4 | $100.8 | $7.55 | 7,013,350.0 | -0.08% |
| Apr, 2025 | $109.3 | $96.04 | $13.27 | 12,519,880.0 | +5.36% |
| Mar, 2025 | $103.9 | $98.24 | $5.63 | 21,406,231.0 | +4.84% |
| Feb, 2025 | $100.1 | $84.33 | $15.78 | 12,939,329.0 | +13.56% |
| Jan, 2025 | $86.95 | $80.11 | $6.84 | 23,475,192.0 | +4.01% |
Nestle SA ADR Stock (NSRGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.97 | $81.18 | $5.79 | 27,940,607.0 | -5.19% |
| Nov, 2024 | $95.55 | $85.01 | $10.54 | 26,346,125.0 | -8.19% |
| Oct, 2024 | $100.8 | $85.12 | $15.65 | 24,291,095.0 | -6.11% |
| Sep, 2024 | $107.9 | $96.36 | $11.57 | 18,538,497.0 | -5.85% |
| Aug, 2024 | $107.7 | $100.6 | $7.09 | 18,009,867.0 | +5.87% |
| Jul, 2024 | $106.9 | $99.02 | $7.88 | 12,628,579.0 | -1.43% |
| Jun, 2024 | $110.5 | $101.9 | $8.56 | 10,360,927.0 | -3.62% |
| May, 2024 | $106.4 | $99.42 | $6.97 | 12,628,023.0 | +5.67% |
| Apr, 2024 | $107.9 | $99.04 | $8.86 | 19,257,470.0 | -5.27% |
| Mar, 2024 | $108.9 | $103.1 | $5.84 | 15,088,832.0 | +2.14% |
| Feb, 2024 | $115.2 | $103.8 | $11.48 | 14,443,617.0 | -8.72% |
| Jan, 2024 | $117.5 | $109.8 | $7.76 | 14,777,077.0 | +0.00% |
Nestle SA ADR Stock (NSRGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $116.7 | $107.4 | $9.30 | 3,059,072.0 | +0.45% |
| Sep, 2023 | $120.4 | $112.0 | $8.43 | 5,807,014.0 | -5.79% |
| Aug, 2023 | $122.6 | $117.0 | $5.64 | 7,290,237.0 | -2.25% |
| Jul, 2023 | $125.4 | $117.4 | $8.05 | 4,544,600.0 | +2.12% |
| Jun, 2023 | $122.2 | $117.5 | $4.78 | 5,062,211.0 | +1.36% |
| May, 2023 | $131.6 | $118.0 | $13.64 | 4,413,577.0 | -7.43% |
| Apr, 2023 | $130.1 | $121.7 | $8.38 | 3,735,448.0 | +5.40% |
| Mar, 2023 | $122.1 | $111.1 | $11.00 | 4,663,295.0 | +8.15% |
| Feb, 2023 | $123.0 | $112.4 | $10.61 | 3,780,641.0 | -7.94% |
| Jan, 2023 | $125.0 | $115.8 | $9.22 | 5,187,386.0 | +5.96% |
0.68%
0.39%
Cap:
|
Volume (24h):