Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	57.69	57.90	57.31	57.80	57.80	3.77%	26,253
May 9, 2025	55.67	55.88	55.41	55.70	55.70	1.38%	15,695
May 8, 2025	55.35	55.35	54.74	54.94	54.94	0.97%	11,808
May 7, 2025	54.29	54.61	54.08	54.41	54.41	-2.09%	21,065
May 6, 2025	54.91	56.19	54.78	55.57	55.57	1.93%	17,367
May 5, 2025	54.82	54.86	54.01	54.52	54.52	-1.20%	5,285
May 2, 2025	55.21	55.32	54.78	55.18	55.18	4.85%	23,795
May 1, 2025	51.29	53.32	51.29	52.63	52.63	0.52%	32,156
Apr 30, 2025	52.21	52.80	52.20	52.36	52.36	0.81%	19,134
Apr 29, 2025	52.08	52.26	51.80	51.94	51.94	-2.33%	18,276
Apr 28, 2025	51.38	53.23	51.38	53.18	53.18	1.93%	69,421
Apr 25, 2025	52.08	52.54	51.94	52.18	52.18	2.95%	47,728
Apr 24, 2025	50.86	51.12	50.46	50.68	50.68	0.10%	23,832
Apr 23, 2025	50.73	51.25	50.32	50.63	50.63	3.12%	80,877
Apr 22, 2025	48.82	49.26	48.65	49.10	49.10	2.51%	37,938
Apr 21, 2025	46.75	48.23	46.75	47.90	47.90	-0.62%	33,728
Apr 17, 2025	47.97	48.37	47.71	48.20	48.20	2.58%	18,658
Apr 16, 2025	47.31	47.61	46.70	46.99	46.99	-0.44%	48,758
Apr 15, 2025	47.55	47.76	46.92	47.20	47.20	-0.67%	59,106
Apr 14, 2025	46.23	47.78	46.23	47.52	47.52	4.32%	34,255
Apr 11, 2025	44.42	45.70	43.98	45.55	45.55	3.29%	70,989
Apr 10, 2025	44.48	44.60	43.17	44.10	44.10	-2.54%	33,678
Apr 9, 2025	41.96	45.42	41.96	45.25	45.25	8.54%	227,698
Apr 8, 2025	44.93	44.93	41.69	41.69	41.69	-2.43%	89,342
Apr 7, 2025	43.23	45.60	41.84	42.73	42.73	-6.44%	88,395
Apr 4, 2025	46.45	46.78	44.99	45.67	45.67	-6.99%	85,202
Apr 3, 2025	48.57	49.80	48.57	49.10	49.10	-1.80%	22,149
Apr 2, 2025	49.64	50.00	49.64	50.00	50.00	0.04%	12,274
Apr 1, 2025	49.76	50.28	49.72	49.98	49.98	0.30%	44,196
Mar 31, 2025	49.18	49.83	49.13	49.83	49.83	-0.36%	11,525
Mar 28, 2025	51.12	51.12	50.00	50.01	50.01	-3.18%	16,900
Mar 27, 2025	51.16	51.99	51.16	51.65	51.65	1.35%	28,897
Mar 26, 2025	51.18	51.27	50.73	50.96	50.96	0.65%	21,276
Mar 25, 2025	51.25	51.30	50.54	50.63	50.63	-1.06%	36,465
Mar 24, 2025	51.13	51.58	51.04	51.17	51.17	0.47%	20,380
Mar 21, 2025	50.53	51.72	50.53	50.93	50.93	-0.41%	39,352
Mar 20, 2025	51.41	51.41	50.63	51.14	51.14	-4.84%	82,101
Mar 19, 2025	54.26	54.28	53.37	53.74	53.74	1.02%	21,564
Mar 18, 2025	53.81	53.87	53.02	53.20	53.20	0.87%	17,796
Mar 17, 2025	51.50	52.74	51.50	52.74	52.74	1.35%	31,030
Mar 14, 2025	51.71	52.17	51.71	52.04	52.04	2.64%	16,639
Mar 13, 2025	50.66	50.87	50.45	50.70	50.70	-0.88%	27,118
Mar 12, 2025	50.98	51.15	50.54	51.15	51.15	-0.54%	22,030
Mar 11, 2025	50.90	51.44	50.68	51.43	51.43	2.21%	43,630
Mar 10, 2025	51.69	51.84	50.13	50.32	50.32	-4.30%	134,210
Mar 7, 2025	52.26	52.84	52.26	52.58	52.58	-1.81%	51,782
Mar 6, 2025	54.25	54.36	53.55	53.55	53.55	2.16%	68,685
Mar 5, 2025	51.01	52.44	50.81	52.42	52.42	6.18%	80,994
Mar 4, 2025	48.89	49.73	48.58	49.37	49.37	3.22%	71,264
Mar 3, 2025	48.90	48.95	47.83	47.83	47.83	0.27%	19,728