Get the Stockscreener App
100.00
2.28%
2.23
After Hours:
99.85
-0.15
-0.15%
Nestle SA ADR Stock (NSRGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2026 | $100.2 | $99.09 | $1.08 | 282,400.0 | +1.46% |
| Apr 06, 2026 | $98.75 | $97.23 | $1.52 | 250,735.0 | +0.81% |
| Apr 02, 2026 | $98.64 | $97.70 | $0.945 | 378,275.0 | -0.81% |
| Apr 01, 2026 | $99.04 | $97.51 | $1.53 | 456,101.0 | -0.53% |
| Mar 31, 2026 | $99.34 | $97.23 | $2.11 | 457,966.0 | +1.53% |
| Mar 30, 2026 | $97.87 | $96.42 | $1.45 | 316,418.0 | +2.31% |
| Mar 27, 2026 | $96.05 | $94.83 | $1.22 | 311,284.0 | +0.01% |
| Mar 26, 2026 | $96.97 | $95.23 | $1.73 | 301,626.0 | -1.60% |
| Mar 25, 2026 | $97.28 | $96.32 | $0.96 | 293,571.0 | +0.67% |
| Mar 24, 2026 | $96.86 | $95.74 | $1.12 | 321,427.0 | +0.58% |
| Mar 23, 2026 | $96.51 | $94.83 | $1.68 | 466,513.0 | +0.15% |
| Mar 20, 2026 | $97.35 | $95.05 | $2.30 | 523,641.0 | -1.35% |
| Mar 19, 2026 | $97.75 | $96.24 | $1.51 | 643,278.0 | -0.69% |
| Mar 18, 2026 | $100.0 | $97.58 | $2.42 | 387,958.0 | -4.86% |
| Mar 17, 2026 | $103.2 | $102.3 | $0.99 | 392,213.0 | +0.00% |
| Mar 16, 2026 | $102.8 | $101.9 | $0.8215 | 273,504.0 | +0.64% |
| Mar 13, 2026 | $102.8 | $101.8 | $1.03 | 277,556.0 | -0.11% |
| Mar 12, 2026 | $102.8 | $101.6 | $1.22 | 318,350.0 | -0.30% |
| Mar 11, 2026 | $102.4 | $100.8 | $1.58 | 344,716.0 | +0.72% |
| Mar 10, 2026 | $103.3 | $101.3 | $2.00 | 377,120.0 | -1.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $100.2 | $97.23 | $2.94 | 1,367,511.0 | +0.91% |
| Mar, 2026 | $104.7 | $94.83 | $9.83 | 7,361,893.0 | -7.64% |
| Feb, 2026 | $108.2 | $96.46 | $11.73 | 6,832,805.0 | +12.88% |
| Jan, 2026 | $99.58 | $91.06 | $8.52 | 11,170,504.0 | -3.77% |
Nestle SA ADR Stock (NSRGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.7 | $96.24 | $4.47 | 7,209,330.0 | -0.56% |
| Nov, 2025 | $102.6 | $95.78 | $6.78 | 6,447,418.0 | +4.25% |
| Oct, 2025 | $107.9 | $92.23 | $15.67 | 11,853,691.0 | +4.09% |
| Sep, 2025 | $94.86 | $88.47 | $6.39 | 15,902,696.0 | -2.50% |
| Aug, 2025 | $94.90 | $87.00 | $7.90 | 11,973,769.0 | +8.21% |
| 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 | 22,993,830.0 | +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% |
13.05%
0.25%
Cap:
|
Volume (24h):