-
5 DAY PERFORMANCE
-2.25% -
1 MONTH PERFORMANCE
-12.92% -
3 MONTH PERFORMANCE
-23.04% -
6 MONTH PERFORMANCE
+1.69% -
YEAR-TO-DATE PERFORMANCE
+17.93% -
1 YEAR PERFORMANCE
+81.53%
Napco Security Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $40.79 | $40.39 (-0.98%) | $40.95 | $39.90 | 549,337 | $1.49 B |
| 09/27/2024 | $41.44 | $40.91 (-1.28%) | $41.92 | $40.42 | 288,100 | $1.51 B |
| 09/26/2024 | $42.17 | $41.32 (-2.02%) | $42.45 | $41.30 | 355,200 | $1.53 B |
| 09/25/2024 | $41.42 | $41.48 (0.14%) | $41.75 | $41.19 | 339,300 | $1.53 B |
| 09/24/2024 | $41.40 | $41.39 (-0.02%) | $41.52 | $40.10 | 326,812 | $1.53 B |
| 09/23/2024 | $39.88 | $41.19 (3.28%) | $41.20 | $39.45 | 577,765 | $1.52 B |
| 09/20/2024 | $40.40 | $39.58 (-2.03%) | $40.69 | $39.27 | 988,509 | $1.46 B |
| 09/19/2024 | $41.55 | $40.47 (-2.6%) | $41.70 | $39.63 | 1.34 M | $1.49 B |
| 09/18/2024 | $40.32 | $40.77 (1.12%) | $42.08 | $39.91 | 587,600 | $1.51 B |
| 09/17/2024 | $39.99 | $40.31 (0.8%) | $41.22 | $39.88 | 788,303 | $1.49 B |
| 09/16/2024 | $38.16 | $39.42 (3.3%) | $39.69 | $38.03 | 581,938 | $1.46 B |
| 09/13/2024 | $38.09 | $38.43 (0.89%) | $38.47 | $37.77 | 671,500 | $1.42 B |
| 09/12/2024 | $36.81 | $37.58 (2.09%) | $37.61 | $36.50 | 390,300 | $1.39 B |
| 09/11/2024 | $36.72 | $36.58 (-0.38%) | $37.46 | $35.60 | 495,300 | $1.35 B |
| 09/10/2024 | $34.99 | $36.57 (4.52%) | $36.79 | $34.94 | 705,858 | $1.35 B |
| 09/09/2024 | $34.23 | $35.17 (2.75%) | $35.60 | $34.21 | 804,628 | $1.30 B |
| 09/06/2024 | $34.38 | $34.23 (-0.44%) | $36.50 | $33.87 | 2.49 M | $1.26 B |
| 09/05/2024 | $36.55 | $34.50 (-5.61%) | $37.50 | $31.79 | 7.25 M | $1.27 B |
| 09/04/2024 | $42.92 | $43.39 (1.1%) | $43.65 | $41.90 | 694,350 | $1.60 B |
| 09/03/2024 | $45.81 | $43.33 (-5.41%) | $46.07 | $43.18 | 601,200 | $1.60 B |
| 08/30/2024 | $45.70 | $46.38 (1.49%) | $46.67 | $45.06 | 1.15 M | $1.71 B |
| 08/29/2024 | $47.50 | $44.58 (-6.15%) | $48.75 | $44.45 | 1.03 M | $1.65 B |
| 08/28/2024 | $46.47 | $47.40 (2%) | $48.02 | $46.21 | 618,484 | $1.75 B |
| 08/27/2024 | $46.88 | $46.40 (-1.02%) | $46.97 | $45.40 | 1.08 M | $1.71 B |
| 08/26/2024 | $54.50 | $47.38 (-13.06%) | $54.61 | $45.27 | 1.56 M | $1.75 B |
| 08/23/2024 | $55.29 | $55.47 (0.33%) | $56.07 | $54.83 | 360,337 | $2.05 B |
| 08/22/2024 | $55.70 | $54.78 (-1.65%) | $56.20 | $54.74 | 278,600 | $2.02 B |
| 08/21/2024 | $55.22 | $55.79 (1.03%) | $55.93 | $54.64 | 350,449 | $2.06 B |
| 08/20/2024 | $57.77 | $54.83 (-5.09%) | $58.00 | $54.79 | 386,545 | $2.02 B |
| 08/19/2024 | $56.48 | $58.00 (2.69%) | $58.09 | $56.24 | 235,247 | $2.14 B |
| 08/16/2024 | $56.64 | $56.47 (-0.3%) | $57.14 | $56.21 | 382,669 | $2.08 B |
| 08/15/2024 | $55.00 | $56.59 (2.89%) | $56.94 | $54.39 | 308,300 | $2.08 B |
| 08/14/2024 | $54.47 | $53.85 (-1.14%) | $54.78 | $53.56 | 166,900 | $1.98 B |
| 08/13/2024 | $53.67 | $53.88 (0.39%) | $54.36 | $53.12 | 245,900 | $1.98 B |
| 08/12/2024 | $53.44 | $52.96 (-0.9%) | $54.40 | $52.90 | 219,358 | $1.95 B |
| 08/09/2024 | $52.49 | $53.33 (1.6%) | $53.62 | $52.11 | 230,595 | $1.96 B |
| 08/08/2024 | $51.12 | $52.83 (3.35%) | $52.83 | $49.88 | 229,609 | $1.95 B |
| 08/07/2024 | $52.85 | $50.18 (-5.05%) | $53.12 | $50.09 | 206,821 | $1.85 B |
| 08/06/2024 | $51.19 | $51.86 (1.31%) | $52.39 | $50.20 | 191,927 | $1.91 B |
| 08/05/2024 | $48.09 | $50.80 (5.64%) | $51.58 | $46.77 | 330,721 | $1.87 B |
| 08/02/2024 | $52.00 | $51.97 (-0.06%) | $53.00 | $49.99 | 469,728 | $1.91 B |
| 08/01/2024 | $56.08 | $54.41 (-2.98%) | $56.10 | $53.03 | 354,500 | $2.00 B |
| 07/31/2024 | $55.49 | $55.81 (0.58%) | $56.50 | $54.82 | 353,100 | $2.06 B |
| 07/30/2024 | $54.76 | $54.46 (-0.55%) | $55.06 | $53.96 | 259,135 | $2.01 B |
| 07/29/2024 | $56.10 | $54.51 (-2.83%) | $56.15 | $53.55 | 231,900 | $2.01 B |
| 07/26/2024 | $54.52 | $55.29 (1.41%) | $55.70 | $53.81 | 268,700 | $2.04 B |
| 07/25/2024 | $54.96 | $53.51 (-2.64%) | $55.00 | $52.79 | 388,719 | $1.97 B |
| 07/24/2024 | $55.92 | $54.64 (-2.29%) | $56.07 | $54.62 | 443,533 | $2.01 B |
| 07/23/2024 | $55.09 | $56.72 (2.96%) | $57.08 | $55.09 | 406,500 | $2.09 B |
| 07/22/2024 | $54.00 | $55.53 (2.83%) | $55.90 | $53.40 | 288,074 | $2.05 B |
| 07/19/2024 | $53.70 | $53.48 (-0.41%) | $54.40 | $52.77 | 381,018 | $1.97 B |
| 07/18/2024 | $53.98 | $53.51 (-0.87%) | $54.72 | $52.57 | 426,137 | $1.97 B |
| 07/17/2024 | $56.02 | $53.86 (-3.86%) | $56.04 | $53.45 | 458,923 | $1.98 B |
| 07/16/2024 | $57.11 | $56.73 (-0.67%) | $57.37 | $56.01 | 442,822 | $2.09 B |
| 07/15/2024 | $55.55 | $56.65 (1.98%) | $57.20 | $55.55 | 527,430 | $2.09 B |
| 07/12/2024 | $54.07 | $54.80 (1.35%) | $55.51 | $54.00 | 1.06 M | $2.02 B |
| 07/11/2024 | $55.17 | $53.55 (-2.94%) | $55.81 | $53.42 | 420,500 | $1.97 B |
| 07/10/2024 | $54.14 | $54.24 (0.18%) | $54.97 | $53.61 | 299,100 | $2.00 B |
| 07/09/2024 | $54.76 | $53.75 (-1.84%) | $54.96 | $53.21 | 273,523 | $1.98 B |
| 07/08/2024 | $54.21 | $54.66 (0.83%) | $54.87 | $53.63 | 328,900 | $2.01 B |
| 07/05/2024 | $54.05 | $53.56 (-0.91%) | $54.57 | $53.24 | 221,500 | $1.97 B |
| 07/03/2024 | $53.90 | $54.06 (0.3%) | $54.66 | $53.28 | 135,819 | $1.99 B |
| 07/02/2024 | $52.57 | $53.66 (2.07%) | $53.70 | $52.16 | 346,743 | $1.98 B |
| 07/01/2024 | $51.74 | $52.48 (1.43%) | $52.55 | $51.08 | 284,723 | $1.93 B |