Get the Stockscreener App
105.48
0.69%
-0.73
Nestle SA ADR Stock (NSRGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $105.6 | $105.0 | $0.605 | 368,360.0 | -0.69% |
| Jun 04, 2025 | $106.6 | $105.5 | $1.07 | 744,681.0 | +0.74% |
| Jun 03, 2025 | $106.0 | $105.2 | $0.82 | 266,132.0 | -1.13% |
| Jun 02, 2025 | $106.6 | $105.9 | $0.76 | 313,774.0 | +0.11% |
| May 30, 2025 | $107.2 | $106.1 | $1.08 | 246,191.0 | +0.08% |
| May 29, 2025 | $106.8 | $105.0 | $1.76 | 255,762.0 | +0.68% |
| May 28, 2025 | $106.4 | $105.5 | $0.86 | 552,913.0 | -1.49% |
| May 27, 2025 | $108.4 | $107.0 | $1.37 | 321,006.0 | -0.85% |
| May 23, 2025 | $108.2 | $106.8 | $1.47 | 455,343.0 | +1.62% |
| May 22, 2025 | $106.8 | $105.7 | $1.08 | 343,393.0 | -0.30% |
| May 21, 2025 | $107.5 | $106.7 | $0.7899 | 357,961.0 | +0.66% |
| May 20, 2025 | $106.2 | $105.6 | $0.58 | 333,268.0 | +1.21% |
| May 19, 2025 | $105.0 | $103.9 | $1.07 | 460,382.0 | +1.53% |
| May 16, 2025 | $103.3 | $102.6 | $0.705 | 312,521.0 | -0.52% |
| May 15, 2025 | $103.8 | $102.3 | $1.52 | 324,274.0 | +2.61% |
| May 14, 2025 | $101.8 | $101.0 | $0.722 | 234,151.0 | +0.06% |
| May 13, 2025 | $102.0 | $100.8 | $1.15 | 325,870.0 | -1.06% |
| May 12, 2025 | $102.6 | $101.4 | $1.18 | 362,727.0 | -3.22% |
| May 09, 2025 | $105.8 | $104.8 | $0.97 | 462,220.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $106.6 | $105.0 | $1.63 | 1,692,947.0 | -0.97% |
| 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 | 22,298,917.0 | +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% |
0.05%
0.33%
Cap:
|
Volume (24h):