-
5 DAY PERFORMANCE
+10.11% -
1 MONTH PERFORMANCE
-0.96% -
3 MONTH PERFORMANCE
-29.33% -
6 MONTH PERFORMANCE
-19.39% -
YEAR-TO-DATE PERFORMANCE
+14.45% -
1 YEAR PERFORMANCE
+36.59%
Napco Security Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $37.57 | $39.22 (4.39%) | $39.27 | $37.49 | 284,673 | $1.45 B |
| 11/21/2024 | $37.05 | $37.34 (0.78%) | $37.66 | $36.95 | 220,000 | $1.38 B |
| 11/20/2024 | $36.03 | $36.94 (2.53%) | $37.21 | $35.80 | 261,000 | $1.36 B |
| 11/19/2024 | $35.24 | $36.20 (2.72%) | $36.30 | $35.24 | 253,746 | $1.33 B |
| 11/18/2024 | $35.86 | $35.60 (-0.73%) | $36.12 | $35.02 | 543,900 | $1.31 B |
| 11/15/2024 | $36.89 | $35.96 (-2.52%) | $36.92 | $35.93 | 218,200 | $1.33 B |
| 11/14/2024 | $36.93 | $36.91 (-0.05%) | $37.53 | $36.66 | 287,331 | $1.36 B |
| 11/13/2024 | $37.90 | $37.04 (-2.27%) | $38.18 | $37.02 | 310,581 | $1.37 B |
| 11/12/2024 | $38.07 | $37.74 (-0.87%) | $39.18 | $37.46 | 587,805 | $1.39 B |
| 11/11/2024 | $38.77 | $38.76 (-0.03%) | $39.66 | $37.82 | 701,800 | $1.43 B |
| 11/08/2024 | $38.06 | $38.66 (1.58%) | $39.20 | $38.00 | 570,500 | $1.43 B |
| 11/07/2024 | $37.88 | $38.22 (0.9%) | $38.99 | $37.71 | 554,800 | $1.41 B |
| 11/06/2024 | $38.00 | $37.88 (-0.32%) | $38.43 | $37.09 | 495,746 | $1.40 B |
| 11/05/2024 | $34.52 | $35.91 (4.03%) | $35.99 | $34.36 | 762,800 | $1.32 B |
| 11/04/2024 | $33.00 | $34.51 (4.58%) | $36.36 | $31.77 | 1.97 M | $1.27 B |
| 11/01/2024 | $38.76 | $38.59 (-0.44%) | $39.30 | $38.51 | 704,330 | $1.42 B |
| 10/31/2024 | $38.92 | $38.48 (-1.13%) | $38.92 | $37.73 | 551,800 | $1.42 B |
| 10/30/2024 | $39.02 | $39.16 (0.36%) | $39.73 | $38.91 | 276,200 | $1.45 B |
| 10/29/2024 | $38.63 | $39.44 (2.1%) | $39.52 | $38.53 | 218,636 | $1.46 B |
| 10/28/2024 | $39.10 | $39.00 (-0.26%) | $39.64 | $38.74 | 382,900 | $1.44 B |
| 10/25/2024 | $39.32 | $38.60 (-1.83%) | $39.61 | $38.02 | 429,624 | $1.43 B |
| 10/24/2024 | $39.82 | $38.98 (-2.11%) | $40.05 | $38.97 | 300,000 | $1.44 B |
| 10/23/2024 | $40.22 | $39.58 (-1.59%) | $40.46 | $39.33 | 336,300 | $1.46 B |
| 10/22/2024 | $40.85 | $40.38 (-1.15%) | $41.15 | $40.32 | 164,027 | $1.49 B |
| 10/21/2024 | $41.58 | $41.27 (-0.75%) | $41.58 | $40.71 | 283,429 | $1.52 B |
| 10/18/2024 | $42.08 | $41.58 (-1.19%) | $42.08 | $40.74 | 346,835 | $1.54 B |
| 10/17/2024 | $42.57 | $41.89 (-1.6%) | $42.57 | $41.60 | 494,519 | $1.55 B |
| 10/16/2024 | $42.00 | $42.17 (0.4%) | $42.58 | $41.51 | 404,107 | $1.56 B |
| 10/15/2024 | $40.50 | $41.69 (2.94%) | $42.01 | $40.38 | 626,749 | $1.54 B |
| 10/14/2024 | $39.53 | $40.42 (2.25%) | $40.47 | $39.04 | 529,334 | $1.49 B |
| 10/11/2024 | $39.00 | $39.40 (1.03%) | $39.75 | $38.89 | 344,000 | $1.46 B |
| 10/10/2024 | $38.76 | $38.89 (0.34%) | $39.47 | $38.17 | 245,800 | $1.44 B |
| 10/09/2024 | $38.73 | $39.20 (1.21%) | $39.53 | $38.35 | 242,105 | $1.45 B |
| 10/08/2024 | $38.63 | $38.77 (0.36%) | $39.00 | $38.15 | 279,050 | $1.43 B |
| 10/07/2024 | $38.24 | $38.53 (0.76%) | $38.76 | $37.78 | 498,731 | $1.42 B |
| 10/04/2024 | $39.11 | $38.59 (-1.33%) | $39.22 | $38.11 | 259,300 | $1.43 B |
| 10/03/2024 | $38.73 | $38.19 (-1.39%) | $38.84 | $37.86 | 417,470 | $1.41 B |
| 10/02/2024 | $38.60 | $38.93 (0.85%) | $39.47 | $38.60 | 312,936 | $1.44 B |
| 10/01/2024 | $40.40 | $38.80 (-3.96%) | $40.40 | $38.62 | 458,394 | $1.43 B |
| 09/30/2024 | $40.79 | $40.46 (-0.81%) | $40.95 | $39.90 | 556,100 | $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 |