Get the Stockscreener App
19.52
0.20%
-0.04
Northern Trust Corporation Stock (NTRSO) Price History
The historical daily chart and data for Northern Trust Corporation stock (NTRSO), show that the latest closing stock price as of December 01, 2025, is $19.52.
- Northern Trust Corporation all-time high stock price is $24.29, occurred on October 15, 2024.
- The lowest Northern Trust Corporation stock price recorded was $18.74 on June 16, 2025. Since then, Northern Trust Corporation's stock price has risen over 4.16% to $19.52 now.
- The 52-week high stock price for NTRSO is $21.91, representing a 12.24% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for NTRSO is $18.74, indicating a -4.00% decrease from the current share price, occurred on June 16, 2025.
The table below shows more information about NTRSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 01, 2025 | $19.56 | $19.52 | $0.04 | 4,250.0 | -0.20% |
| Nov 28, 2025 | $19.70 | $19.51 | $0.188 | 15,847.0 | -0.46% |
| Nov 26, 2025 | $19.74 | $19.55 | $0.19 | 29,731.0 | +0.20% |
| Nov 25, 2025 | $19.63 | $19.51 | $0.12 | 39,296.0 | +0.16% |
| Nov 24, 2025 | $19.63 | $19.43 | $0.20 | 19,840.0 | +0.30% |
| Nov 21, 2025 | $19.53 | $19.32 | $0.21 | 61,888.0 | +0.67% |
| Nov 20, 2025 | $19.55 | $19.28 | $0.2732 | 29,611.0 | -0.15% |
| Nov 19, 2025 | $19.47 | $19.33 | $0.1399 | 77,572.0 | +0.05% |
| Nov 18, 2025 | $19.53 | $19.37 | $0.16 | 28,915.0 | -0.31% |
| Nov 17, 2025 | $19.67 | $19.24 | $0.4299 | 46,744.0 | -0.66% |
| Nov 14, 2025 | $19.76 | $19.50 | $0.2639 | 46,696.0 | +0.31% |
| Nov 13, 2025 | $19.70 | $19.51 | $0.19 | 115,015.0 | -0.66% |
| Nov 12, 2025 | $19.83 | $19.61 | $0.2249 | 56,169.0 | -0.53% |
| Nov 11, 2025 | $19.94 | $19.74 | $0.20 | 41,949.0 | -0.53% |
| Nov 10, 2025 | $20.02 | $19.78 | $0.24 | 39,657.0 | +0.05% |
| Nov 07, 2025 | $19.90 | $19.67 | $0.23 | 31,432.0 | -0.35% |
| Nov 06, 2025 | $19.94 | $19.72 | $0.2181 | 17,768.0 | +0.30% |
| Nov 05, 2025 | $19.93 | $19.73 | $0.20 | 24,276.0 | +0.51% |
| Nov 04, 2025 | $19.82 | $19.69 | $0.13 | 29,108.0 | -0.25% |
| Nov 03, 2025 | $20.01 | $19.73 | $0.28 | 27,577.0 | -0.70% |
Northern Trust Corporation Stock (NTRSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northern Trust Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Trust Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northern Trust Corporation Stock (NTRSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $20.02 | $19.24 | $0.7799 | 783,341.0 | -2.25% |
| Oct, 2025 | $20.71 | $19.89 | $0.82 | 508,445.0 | -1.67% |
| Sep, 2025 | $21.15 | $20.13 | $1.02 | 520,545.0 | +0.25% |
| Aug, 2025 | $20.61 | $20.04 | $0.5698 | 519,449.0 | +0.30% |
| Jul, 2025 | $20.44 | $19.55 | $0.8897 | 645,751.0 | +3.27% |
| Jun, 2025 | $19.77 | $18.74 | $1.03 | 855,803.0 | +0.57% |
| May, 2025 | $19.90 | $19.18 | $0.72 | 615,663.0 | -1.37% |
| Apr, 2025 | $19.99 | $19.10 | $0.8908 | 668,387.0 | -0.20% |
| Mar, 2025 | $20.75 | $19.75 | $0.9985 | 696,931.0 | -4.12% |
| Feb, 2025 | $20.91 | $20.11 | $0.80 | 470,033.0 | +0.15% |
| Jan, 2025 | $20.99 | $19.74 | $1.25 | 1,015,435.0 | +2.29% |
Northern Trust Corporation Stock (NTRSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.91 | $19.55 | $2.36 | 944,764.0 | -9.58% |
| Nov, 2024 | $23.28 | $21.31 | $1.97 | 678,349.0 | -1.08% |
| Oct, 2024 | $24.29 | $22.15 | $2.14 | 507,980.0 | -3.49% |
| Sep, 2024 | $23.04 | $21.74 | $1.30 | 480,972.0 | +5.32% |
| Aug, 2024 | $22.09 | $20.31 | $1.78 | 396,637.0 | +6.14% |
| Jul, 2024 | $21.41 | $20.41 | $1.00 | 532,225.0 | -0.05% |
| Jun, 2024 | $21.35 | $20.37 | $0.9799 | 393,767.0 | -3.25% |
| May, 2024 | $21.75 | $20.44 | $1.31 | 520,859.0 | +2.07% |
| Apr, 2024 | $22.71 | $20.59 | $2.12 | 528,420.0 | -7.84% |
| Mar, 2024 | $23.97 | $22.25 | $1.72 | 557,516.0 | -3.01% |
| Feb, 2024 | $23.39 | $21.50 | $1.89 | 493,366.0 | +5.01% |
| Jan, 2024 | $22.55 | $21.10 | $1.45 | 456,289.0 | +0.00% |
0.41%
0.81%
Cap:
|
Volume (24h):