Get the Stockscreener App
19.21
0.13%
0.0101
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 April 09, 2026, is $19.21.
- 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 $18.55 on March 31, 2026. Since then, Northern Trust Corporation's stock price has risen over 3.56% to $19.21 now.
- The 52-week high stock price for NTRSO is $21.15, representing a 10.09% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for NTRSO is $18.55, indicating a -3.44% decrease from the current share price, occurred on March 31, 2026.
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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $19.23 | $19.15 | $0.08 | 22,501.0 | +0.13% |
| Apr 08, 2026 | $19.30 | $19.17 | $0.13 | 13,965.0 | +0.68% |
| Apr 07, 2026 | $19.07 | $18.82 | $0.25 | 24,248.0 | +0.37% |
| Apr 06, 2026 | $19.00 | $18.84 | $0.1604 | 20,307.0 | +0.32% |
| Apr 02, 2026 | $18.94 | $18.72 | $0.2182 | 20,778.0 | +0.53% |
| Apr 01, 2026 | $18.94 | $18.71 | $0.23 | 31,536.0 | +0.75% |
| Mar 31, 2026 | $18.80 | $18.55 | $0.25 | 147,161.0 | +0.43% |
| Mar 30, 2026 | $18.93 | $18.59 | $0.3399 | 46,111.0 | -1.17% |
| Mar 27, 2026 | $18.94 | $18.79 | $0.1499 | 23,520.0 | -0.32% |
| Mar 26, 2026 | $19.04 | $18.88 | $0.1593 | 16,438.0 | -0.74% |
| Mar 25, 2026 | $19.18 | $18.95 | $0.23 | 22,999.0 | +0.21% |
| Mar 24, 2026 | $19.04 | $18.81 | $0.2322 | 16,822.0 | -0.26% |
| Mar 23, 2026 | $19.09 | $18.88 | $0.2134 | 25,085.0 | +0.85% |
| Mar 20, 2026 | $19.14 | $18.81 | $0.33 | 43,522.0 | -1.25% |
| Mar 19, 2026 | $19.14 | $18.92 | $0.22 | 36,471.0 | +0.42% |
| Mar 18, 2026 | $19.22 | $19.04 | $0.18 | 21,823.0 | -0.68% |
| Mar 17, 2026 | $19.24 | $19.12 | $0.12 | 39,901.0 | -0.05% |
| Mar 16, 2026 | $19.19 | $19.06 | $0.13 | 49,505.0 | +0.84% |
| Mar 13, 2026 | $19.29 | $19.03 | $0.26 | 17,601.0 | -2.36% |
| Mar 12, 2026 | $19.59 | $19.42 | $0.17 | 53,906.0 | -0.46% |
| Mar 11, 2026 | $19.63 | $19.57 | $0.06 | 18,197.0 | -0.31% |
| Mar 10, 2026 | $19.71 | $19.60 | $0.1117 | 76,394.0 | +0.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $19.30 | $18.71 | $0.59 | 133,335.0 | +2.81% |
| Mar, 2026 | $19.89 | $18.55 | $1.34 | 810,727.0 | -5.46% |
| Feb, 2026 | $20.11 | $19.40 | $0.71 | 582,824.0 | +0.56% |
| Jan, 2026 | $19.90 | $19.29 | $0.612 | 945,863.0 | +1.29% |
Northern Trust Corporation Stock (NTRSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.71 | $19.18 | $0.53 | 1,237,200.0 | -1.33% |
| Nov, 2025 | $20.02 | $19.24 | $0.7799 | 779,091.0 | -2.05% |
| 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% |
0.76%
0.21%
Cap:
|
Volume (24h):