5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
+7.72%
3 MONTH PERFORMANCE
+42.23%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
-13.25%
1 YEAR PERFORMANCE
-42.72%
Napco Security Technologies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $30.56 | $30.85 (0.95%) | $31.05 | $30.54 | 235.01 K | $1.11 B |
07/16/2025 | $30.22 | $30.51 (0.96%) | $30.54 | $29.80 | 227.79 K | $1.10 B |
07/15/2025 | $30.87 | $30.20 (-2.17%) | $31.05 | $30.20 | 194.44 K | $1.09 B |
07/14/2025 | $30.83 | $30.58 (-0.81%) | $30.90 | $30.32 | 233.12 K | $1.10 B |
07/11/2025 | $31.35 | $30.86 (-1.56%) | $31.41 | $30.67 | 457.00 K | $1.11 B |
07/10/2025 | $30.84 | $31.65 (2.63%) | $32.06 | $30.78 | 388.43 K | $1.14 B |
07/09/2025 | $29.80 | $30.20 (1.34%) | $30.24 | $29.49 | 252.50 K | $1.09 B |
07/08/2025 | $29.61 | $29.78 (0.57%) | $29.97 | $29.46 | 249.63 K | $1.08 B |
07/07/2025 | $29.97 | $29.42 (-1.84%) | $30.12 | $29.22 | 408.55 K | $1.06 B |
07/03/2025 | $30.00 | $30.14 (0.47%) | $30.59 | $30.00 | 74.00 K | $1.09 B |
07/02/2025 | $30.02 | $30.10 (0.27%) | $30.41 | $29.91 | 258.50 K | $1.09 B |
07/01/2025 | $29.50 | $29.96 (1.56%) | $30.33 | $29.44 | 228.90 K | $1.08 B |
06/30/2025 | $29.77 | $29.69 (-0.27%) | $29.84 | $29.38 | 202.21 K | $1.07 B |
06/27/2025 | $29.89 | $29.63 (-0.87%) | $30.23 | $29.35 | 451.61 K | $1.07 B |
06/26/2025 | $29.50 | $29.82 (1.08%) | $29.90 | $29.29 | 273.04 K | $1.08 B |
06/25/2025 | $28.83 | $29.51 (2.36%) | $29.72 | $28.64 | 336.10 K | $1.07 B |
06/24/2025 | $27.87 | $28.29 (1.51%) | $28.33 | $27.71 | 275.20 K | $1.02 B |
06/23/2025 | $27.35 | $27.59 (0.88%) | $27.98 | $27.03 | 266.83 K | $996.30 M |
06/20/2025 | $28.39 | $27.35 (-3.66%) | $28.60 | $26.44 | 481.50 K | $987.64 M |
06/18/2025 | $28.67 | $28.39 (-0.98%) | $29.17 | $28.39 | 318.20 K | $1.03 B |
06/17/2025 | $28.26 | $28.64 (1.34%) | $28.83 | $27.56 | 259.20 K | $1.03 B |
06/16/2025 | $27.63 | $28.51 (3.18%) | $28.53 | $27.63 | 253.60 K | $1.03 B |
06/13/2025 | $27.77 | $27.60 (-0.61%) | $27.92 | $27.15 | 442.90 K | $996.66 M |
06/12/2025 | $28.44 | $28.26 (-0.63%) | $28.67 | $28.16 | 157.13 K | $1.02 B |
06/11/2025 | $28.91 | $28.72 (-0.66%) | $29.15 | $28.38 | 348.95 K | $1.04 B |
06/10/2025 | $28.84 | $28.75 (-0.31%) | $29.01 | $28.59 | 284.62 K | $1.04 B |
06/09/2025 | $29.05 | $28.69 (-1.24%) | $29.11 | $28.69 | 253.44 K | $1.04 B |
06/06/2025 | $29.08 | $28.84 (-0.83%) | $29.21 | $28.69 | 396.73 K | $1.04 B |
06/05/2025 | $28.52 | $28.68 (0.56%) | $28.74 | $28.31 | 461.90 K | $1.04 B |
06/04/2025 | $28.63 | $28.58 (-0.17%) | $28.88 | $28.53 | 349.94 K | $1.03 B |
06/03/2025 | $28.14 | $28.62 (1.71%) | $28.69 | $28.10 | 324.00 K | $1.03 B |
06/02/2025 | $27.81 | $28.07 (0.93%) | $28.17 | $27.70 | 361.80 K | $1.01 B |
05/30/2025 | $27.92 | $27.90 (-0.07%) | $28.16 | $27.84 | 498.52 K | $1.01 B |
05/29/2025 | $28.20 | $28.02 (-0.64%) | $28.20 | $27.67 | 329.30 K | $1.01 B |
05/28/2025 | $28.51 | $27.90 (-2.14%) | $28.51 | $27.83 | 352.70 K | $1.01 B |
05/27/2025 | $28.50 | $28.34 (-0.56%) | $28.51 | $28.19 | 312.63 K | $1.02 B |
05/23/2025 | $27.81 | $28.10 (1.04%) | $28.35 | $27.67 | 352.30 K | $1.01 B |
05/22/2025 | $28.17 | $28.49 (1.14%) | $28.56 | $27.96 | 388.62 K | $1.03 B |
05/21/2025 | $28.07 | $28.30 (0.82%) | $28.59 | $28.06 | 489.80 K | $1.02 B |
05/20/2025 | $27.95 | $28.34 (1.4%) | $28.54 | $27.90 | 637.90 K | $1.02 B |
05/19/2025 | $27.36 | $27.95 (2.16%) | $27.97 | $27.32 | 303.84 K | $1.01 B |
05/16/2025 | $27.63 | $27.83 (0.72%) | $27.92 | $27.42 | 316.33 K | $1.00 B |
05/15/2025 | $27.55 | $27.63 (0.29%) | $28.05 | $27.30 | 798.12 K | $997.75 M |
05/14/2025 | $27.58 | $27.63 (0.18%) | $27.85 | $27.25 | 381.31 K | $997.75 M |
05/13/2025 | $27.45 | $27.58 (0.47%) | $27.87 | $27.18 | 333.73 K | $995.94 M |
05/12/2025 | $27.50 | $27.41 (-0.33%) | $27.82 | $26.88 | 386.62 K | $989.80 M |
05/09/2025 | $26.21 | $26.37 (0.61%) | $26.64 | $26.21 | 459.60 K | $952.25 M |
05/08/2025 | $25.07 | $26.20 (4.51%) | $26.26 | $24.82 | 491.10 K | $946.11 M |
05/07/2025 | $24.91 | $24.93 (0.08%) | $25.04 | $24.60 | 388.70 K | $900.25 M |
05/06/2025 | $24.38 | $24.72 (1.39%) | $24.98 | $24.13 | 542.02 K | $892.66 M |
05/05/2025 | $26.56 | $24.65 (-7.19%) | $27.74 | $24.61 | 1.83 M | $890.14 M |
05/02/2025 | $23.34 | $23.78 (1.89%) | $23.93 | $23.10 | 457.51 K | $858.72 M |
05/01/2025 | $22.90 | $23.00 (0.44%) | $23.30 | $22.73 | 448.10 K | $830.55 M |
04/30/2025 | $22.45 | $22.85 (1.78%) | $22.94 | $22.14 | 343.30 K | $834.89 M |
04/29/2025 | $22.69 | $22.87 (0.79%) | $23.05 | $22.64 | 312.40 K | $835.62 M |
04/28/2025 | $22.92 | $22.78 (-0.61%) | $22.96 | $22.46 | 226.11 K | $832.34 M |
04/25/2025 | $22.64 | $22.88 (1.06%) | $22.94 | $22.39 | 249.20 K | $835.99 M |
04/24/2025 | $22.04 | $22.77 (3.31%) | $22.91 | $22.04 | 363.73 K | $831.97 M |
04/23/2025 | $22.64 | $21.99 (-2.87%) | $22.88 | $21.87 | 388.00 K | $803.47 M |
04/22/2025 | $21.60 | $21.77 (0.79%) | $21.82 | $21.35 | 533.52 K | $795.43 M |
04/21/2025 | $21.43 | $21.41 (-0.09%) | $21.73 | $21.14 | 255.61 K | $782.28 M |
04/17/2025 | $21.60 | $21.69 (0.42%) | $21.91 | $21.44 | 285.60 K | $792.51 M |