Get the Stockscreener App
105.63
4.97%
5.02
Nestle SA ADR Stock (NSRGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $106.1 | $105.5 | $0.56 | 60,039.0 | +5.00% |
| Apr 04, 2025 | $104.9 | $100.6 | $4.26 | 662,979.0 | -4.25% |
| Apr 03, 2025 | $106.1 | $105.0 | $1.06 | 675,894.0 | +3.29% |
| Apr 02, 2025 | $102.2 | $101.2 | $0.99 | 381,961.0 | -0.17% |
| Apr 01, 2025 | $102.5 | $101.6 | $0.89 | 457,387.0 | +0.72% |
| Mar 31, 2025 | $102.2 | $100.7 | $1.55 | 303,210.0 | -1.14% |
| Mar 28, 2025 | $103.1 | $101.9 | $1.18 | 404,630.0 | +0.52% |
| Mar 27, 2025 | $101.9 | $101.0 | $0.82 | 614,555.0 | +1.43% |
| Mar 26, 2025 | $101.0 | $99.93 | $1.04 | 451,440.0 | -0.33% |
| Mar 25, 2025 | $101.7 | $100.3 | $1.35 | 322,600.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $106.1 | $100.6 | $5.47 | 2,238,260.0 | +4.42% |
| Mar, 2025 | $103.9 | $98.24 | $5.63 | 21,406,231.0 | +4.84% |
| Feb, 2025 | $100.1 | $84.33 | $15.78 | 12,939,222.0 | +13.56% |
| Jan, 2025 | $86.95 | $80.11 | $6.84 | 23,023,099.0 | +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 | 27,926,255.0 | -5.19% |
| Nov, 2024 | $95.55 | $85.01 | $10.54 | 26,345,283.0 | -8.19% |
| Oct, 2024 | $100.8 | $85.12 | $15.65 | 24,255,767.0 | -6.11% |
| Sep, 2024 | $107.9 | $96.36 | $11.57 | 18,538,497.0 | -5.85% |
| Aug, 2024 | $107.7 | $99.26 | $8.44 | 19,716,356.0 | +5.87% |
| Jul, 2024 | $106.9 | $99.02 | $7.88 | 12,628,238.0 | -1.43% |
| Jun, 2024 | $110.5 | $101.9 | $8.56 | 10,359,743.0 | -3.62% |
| May, 2024 | $106.4 | $99.42 | $6.97 | 12,626,227.0 | +5.67% |
| Apr, 2024 | $107.9 | $99.04 | $8.86 | 19,250,730.0 | -5.27% |
| Mar, 2024 | $108.9 | $103.1 | $5.84 | 15,073,452.0 | +2.14% |
| Feb, 2024 | $115.2 | $103.8 | $11.48 | 14,438,222.0 | -8.72% |
| Jan, 2024 | $117.5 | $109.8 | $7.76 | 14,771,579.0 | +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% |
2.04%
0.70%
Cap:
|
Volume (24h):