Get the Stockscreener App
26.98
1.60%
-0.439
After Hours:
19.38
-7.601
-28.17%
NTT Data Group Corp ADR Stock (NTDTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $27.83 | $26.98 | $0.849 | 964.0 | -1.60% |
| May 30, 2025 | $27.42 | $26.61 | $0.81 | 2,555.0 | -3.92% |
| May 29, 2025 | $28.54 | $26.95 | $1.59 | 2,301.0 | -0.86% |
| May 28, 2025 | $28.79 | $26.64 | $2.15 | 3,750.0 | +3.41% |
| May 27, 2025 | $28.81 | $27.40 | $1.41 | 90,749.0 | -0.57% |
| May 23, 2025 | $29.99 | $28.00 | $1.99 | 2,773.0 | +3.36% |
| May 22, 2025 | $28.32 | $26.73 | $1.59 | 14,905.0 | -7.60% |
| May 21, 2025 | $29.32 | $27.70 | $1.62 | 2,403.0 | +6.00% |
| May 20, 2025 | $27.75 | $27.12 | $0.63 | 1,420.0 | -3.15% |
| May 19, 2025 | $28.56 | $27.75 | $0.815 | 2,611.0 | +4.23% |
| May 16, 2025 | $27.40 | $27.31 | $0.093 | 2,153.0 | -0.08% |
| May 15, 2025 | $27.71 | $27.24 | $0.467 | 2,003.0 | -3.10% |
NTT Data Group Corp ADR Stock (NTDTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NTT Data Group Corp ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTDTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NTT Data Group Corp ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
NTT Data Group Corp ADR Stock (NTDTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $27.83 | $26.98 | $0.849 | 964.0 | -1.60% |
| May, 2025 | $29.99 | $20.39 | $9.60 | 251,225.0 | +38.64% |
| Apr, 2025 | $21.58 | $15.19 | $6.39 | 407,421.0 | +10.37% |
| Mar, 2025 | $20.30 | $17.85 | $2.45 | 322,736.0 | -4.07% |
| Feb, 2025 | $21.69 | $18.22 | $3.47 | 360,360.0 | -3.91% |
| Jan, 2025 | $21.72 | $18.46 | $3.26 | 395,356.0 | +2.21% |
NTT Data Group Corp ADR Stock (NTDTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.73 | $18.49 | $2.24 | 47,081.0 | -2.62% |
| Nov, 2024 | $19.90 | $14.58 | $5.32 | 205,014.0 | +25.37% |
| Oct, 2024 | $18.04 | $15.28 | $2.76 | 146,350.0 | -12.60% |
| Sep, 2024 | $18.80 | $15.49 | $3.31 | 157,410.0 | +21.97% |
| Aug, 2024 | $15.70 | $12.71 | $2.99 | 482,768.0 | -5.65% |
| Jul, 2024 | $15.66 | $14.24 | $1.42 | 264,306.0 | +6.20% |
| Jun, 2024 | $15.57 | $13.84 | $1.73 | 360,242.0 | -4.24% |
| May, 2024 | $16.55 | $14.05 | $2.50 | 520,663.0 | -1.61% |
| Apr, 2024 | $16.12 | $14.15 | $1.97 | 198,080.0 | -1.83% |
| Mar, 2024 | $16.93 | $15.75 | $1.18 | 86,286.0 | -1.92% |
| Feb, 2024 | $16.17 | $13.80 | $2.37 | 66,421.0 | +10.98% |
| Jan, 2024 | $15.09 | $13.15 | $1.94 | 99,015.0 | +2.90% |
NTT Data Group Corp ADR Stock (NTDTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.79 | $11.53 | $3.26 | 369,449.0 | +18.10% |
| Nov, 2023 | $12.89 | $11.44 | $1.45 | 458,478.0 | -1.40% |
| Oct, 2023 | $13.53 | $11.27 | $2.26 | 480,308.0 | -8.85% |
| Sep, 2023 | $14.71 | $12.90 | $1.81 | 269,074.0 | +1.25% |
| Aug, 2023 | $13.73 | $12.13 | $1.60 | 322,661.0 | -6.54% |
| Jul, 2023 | $14.53 | $12.99 | $1.54 | 99,202.0 | -1.09% |
| Jun, 2023 | $15.43 | $13.49 | $1.94 | 91,295.0 | -0.51% |
| May, 2023 | $14.61 | $13.26 | $1.35 | 76,940.0 | +4.49% |
| Apr, 2023 | $14.07 | $12.95 | $1.12 | 116,107.0 | +5.46% |
| Mar, 2023 | $13.99 | $12.25 | $1.74 | 547,895.0 | -5.80% |
| Feb, 2023 | $16.34 | $13.30 | $3.04 | 296,700.0 | -10.91% |
| Jan, 2023 | $15.66 | $13.64 | $2.02 | 58,295.0 | +10.01% |
0.02%
0.05%
Cap:
|
Volume (24h):