NTT DATA Group Corporation (NTDTY)
OTCMKTS
· Delayed Price · Currency is USD
27.67
-0.34 (-1.20%)
Jun 27, 2025, 3:51 PM EDT
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.80 | 27.80 | 27.52 | 27.67 | 27.67 | -1.20% | 6,176 |
| Jun 26, 2025 | 27.51 | 28.01 | 27.02 | 28.01 | 28.01 | 2.47% | 1,761 |
| Jun 25, 2025 | 26.93 | 27.50 | 26.26 | 27.33 | 27.33 | 2.55% | 1,109 |
| Jun 24, 2025 | 26.65 | 27.76 | 26.65 | 26.65 | 26.65 | -2.25% | 3,007 |
| Jun 23, 2025 | 26.91 | 28.11 | 26.38 | 27.27 | 27.27 | -0.94% | 3,177 |
| Jun 20, 2025 | 26.45 | 27.67 | 26.45 | 27.53 | 27.53 | 2.21% | 21,783 |
| Jun 18, 2025 | 27.50 | 28.50 | 26.93 | 26.93 | 26.93 | -1.89% | 50,772 |
| Jun 17, 2025 | 26.75 | 27.45 | 26.75 | 27.45 | 27.45 | -0.40% | 845 |
| Jun 16, 2025 | 28.24 | 28.24 | 27.56 | 27.56 | 27.56 | 2.15% | 2,293 |
| Jun 13, 2025 | 27.83 | 27.83 | 26.98 | 26.98 | 26.98 | 0.98% | 1,009 |
| Jun 12, 2025 | 27.48 | 27.48 | 26.72 | 26.72 | 26.72 | -6.23% | 2,932 |
| Jun 11, 2025 | 27.56 | 28.50 | 27.56 | 28.50 | 28.50 | 4.97% | 1,815 |
| Jun 10, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -4.49% | 755 |
| Jun 9, 2025 | 28.24 | 28.69 | 27.80 | 28.42 | 28.42 | 1.16% | 1,063 |
| Jun 6, 2025 | 28.78 | 28.78 | 26.94 | 28.10 | 28.10 | 1.30% | 1,888 |
| Jun 5, 2025 | 27.75 | 27.96 | 27.74 | 27.74 | 27.74 | -0.60% | 4,543 |
| Jun 4, 2025 | 27.51 | 27.90 | 27.51 | 27.90 | 27.90 | -0.09% | 1,587 |
| Jun 3, 2025 | 28.24 | 28.24 | 27.93 | 27.93 | 27.93 | -0.93% | 945 |
| Jun 2, 2025 | 28.38 | 28.88 | 28.19 | 28.19 | 28.19 | 2.81% | 2,448 |
| May 30, 2025 | 27.15 | 27.42 | 26.61 | 27.42 | 27.42 | -3.92% | 2,555 |
| May 29, 2025 | 28.50 | 28.54 | 26.95 | 28.54 | 28.54 | -0.86% | 2,301 |
| May 28, 2025 | 26.64 | 28.79 | 26.64 | 28.79 | 28.79 | 3.41% | 3,750 |
| May 27, 2025 | 28.81 | 28.81 | 27.40 | 27.84 | 27.84 | -0.57% | 90,749 |
| May 23, 2025 | 29.99 | 29.99 | 28.00 | 28.00 | 28.00 | 3.36% | 2,773 |
| May 22, 2025 | 27.27 | 28.33 | 26.73 | 27.09 | 27.09 | -7.60% | 14,905 |
| May 21, 2025 | 28.64 | 29.32 | 27.70 | 29.32 | 29.32 | 6.00% | 2,403 |
| May 20, 2025 | 27.12 | 27.75 | 27.12 | 27.66 | 27.66 | -3.15% | 1,420 |
| May 19, 2025 | 28.54 | 28.56 | 27.75 | 28.56 | 28.56 | 4.23% | 2,584 |
| May 16, 2025 | 27.37 | 27.40 | 27.31 | 27.40 | 27.40 | -0.08% | 2,153 |
| May 15, 2025 | 27.24 | 27.71 | 27.24 | 27.42 | 27.42 | -3.10% | 2,003 |
| May 14, 2025 | 26.99 | 28.30 | 26.84 | 28.30 | 28.30 | 8.42% | 5,637 |
| May 13, 2025 | 26.79 | 27.28 | 26.04 | 26.10 | 26.10 | -2.98% | 7,309 |
| May 12, 2025 | 27.28 | 27.28 | 26.38 | 26.91 | 26.91 | -1.43% | 4,438 |
| May 9, 2025 | 27.50 | 29.00 | 27.27 | 27.30 | 27.30 | -1.75% | 25,326 |
| May 8, 2025 | 27.17 | 27.90 | 27.12 | 27.78 | 27.78 | 2.32% | 7,380 |
| May 7, 2025 | 20.77 | 27.88 | 20.76 | 27.15 | 27.15 | 30.22% | 56,325 |
| May 6, 2025 | 20.81 | 20.85 | 20.72 | 20.85 | 20.85 | 0.53% | 2,629 |
| May 5, 2025 | 20.75 | 20.80 | 20.71 | 20.74 | 20.74 | -1.40% | 1,939 |
| May 2, 2025 | 21.03 | 21.04 | 20.56 | 21.04 | 21.04 | 3.07% | 7,769 |
| May 1, 2025 | 20.41 | 20.48 | 20.39 | 20.41 | 20.41 | 3.19% | 4,250 |
| Apr 30, 2025 | 19.78 | 19.94 | 19.78 | 19.78 | 19.78 | -1.75% | 20,431 |
| Apr 29, 2025 | 20.05 | 20.22 | 20.05 | 20.13 | 20.13 | -0.98% | 5,622 |
| Apr 28, 2025 | 20.84 | 21.58 | 20.33 | 20.33 | 20.33 | 1.49% | 6,211 |
| Apr 25, 2025 | 19.53 | 20.12 | 19.53 | 20.03 | 20.03 | 6.50% | 3,520 |
| Apr 24, 2025 | 19.01 | 19.20 | 18.74 | 18.81 | 18.81 | -2.94% | 9,969 |
| Apr 23, 2025 | 19.04 | 19.38 | 18.70 | 19.38 | 19.38 | 3.87% | 4,930 |
| Apr 22, 2025 | 18.42 | 18.95 | 17.70 | 18.66 | 18.66 | 2.40% | 4,985 |
| Apr 21, 2025 | 18.27 | 18.55 | 17.53 | 18.22 | 18.22 | -2.72% | 6,072 |
| Apr 17, 2025 | 17.37 | 18.73 | 17.37 | 18.73 | 18.73 | 6.41% | 8,594 |
| Apr 16, 2025 | 17.70 | 17.73 | 17.35 | 17.60 | 17.60 | -0.45% | 4,227 |