5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+23.86%
3 MONTH PERFORMANCE
+16.82%
6 MONTH PERFORMANCE
-27.17%
YEAR-TO-DATE PERFORMANCE
-20.30%
1 YEAR PERFORMANCE
-43.61%
Napco Security Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/16/2025 | $21.40 | $21.60 (0.93%) | $21.93 | $21.24 | 373.12 K | $789.22 M |
| 04/15/2025 | $21.95 | $21.64 (-1.41%) | $22.35 | $21.57 | 642.54 K | $790.68 M |
| 04/14/2025 | $22.14 | $22.08 (-0.27%) | $22.28 | $21.56 | 445.33 K | $806.76 M |
| 04/11/2025 | $20.93 | $21.59 (3.15%) | $21.73 | $20.71 | 580.80 K | $788.86 M |
| 04/10/2025 | $21.24 | $21.01 (-1.08%) | $21.37 | $20.01 | 554.20 K | $767.66 M |
| 04/09/2025 | $19.64 | $21.90 (11.51%) | $22.34 | $19.42 | 796.23 K | $800.18 M |
| 04/08/2025 | $21.07 | $19.82 (-5.93%) | $21.11 | $19.52 | 731.60 K | $724.18 M |
| 04/07/2025 | $19.52 | $20.26 (3.79%) | $20.96 | $19.00 | 952.70 K | $740.26 M |
| 04/04/2025 | $20.48 | $20.28 (-0.98%) | $20.89 | $19.63 | 769.31 K | $740.99 M |
| 04/03/2025 | $22.20 | $21.16 (-4.68%) | $22.32 | $20.94 | 374.70 K | $773.14 M |
| 04/02/2025 | $22.38 | $22.89 (2.28%) | $23.06 | $22.25 | 264.17 K | $836.35 M |
| 04/01/2025 | $23.40 | $22.67 (-3.12%) | $23.60 | $22.49 | 377.52 K | $828.32 M |
| 03/31/2025 | $22.82 | $23.02 (0.88%) | $23.05 | $22.36 | 470.30 K | $841.10 M |
| 03/28/2025 | $23.17 | $23.10 (-0.3%) | $23.33 | $22.62 | 511.30 K | $844.03 M |
| 03/27/2025 | $23.80 | $23.34 (-1.93%) | $24.06 | $23.17 | 431.10 K | $852.80 M |
| 03/26/2025 | $24.36 | $23.82 (-2.22%) | $24.46 | $23.81 | 311.00 K | $870.34 M |
| 03/25/2025 | $24.62 | $24.27 (-1.42%) | $24.66 | $23.55 | 615.54 K | $886.78 M |
| 03/24/2025 | $24.44 | $24.62 (0.74%) | $24.70 | $23.99 | 643.80 K | $899.57 M |
| 03/21/2025 | $23.90 | $23.94 (0.17%) | $24.15 | $23.31 | 454.77 K | $874.72 M |
| 03/20/2025 | $23.91 | $24.24 (1.38%) | $24.47 | $23.85 | 593.83 K | $885.68 M |
| 03/19/2025 | $24.98 | $24.04 (-3.76%) | $25.05 | $23.89 | 511.77 K | $878.37 M |
| 03/18/2025 | $24.77 | $24.82 (0.2%) | $25.19 | $24.72 | 264.85 K | $906.87 M |
| 03/17/2025 | $25.15 | $25.18 (0.12%) | $25.48 | $24.94 | 282.21 K | $920.03 M |
| 03/14/2025 | $25.14 | $25.19 (0.2%) | $25.36 | $24.82 | 229.85 K | $920.39 M |
| 03/13/2025 | $24.85 | $24.70 (-0.6%) | $25.30 | $24.42 | 604.52 K | $902.49 M |
| 03/12/2025 | $25.44 | $24.97 (-1.85%) | $25.61 | $24.66 | 562.42 K | $912.35 M |
| 03/11/2025 | $25.03 | $25.24 (0.84%) | $25.48 | $24.43 | 635.03 K | $922.22 M |
| 03/10/2025 | $25.41 | $25.22 (-0.75%) | $25.68 | $25.11 | 508.43 K | $921.49 M |
| 03/07/2025 | $24.88 | $25.74 (3.46%) | $25.77 | $24.80 | 419.90 K | $940.49 M |
| 03/06/2025 | $23.98 | $24.91 (3.88%) | $25.18 | $23.98 | 486.34 K | $910.16 M |
| 03/05/2025 | $23.81 | $24.34 (2.23%) | $24.38 | $23.57 | 809.35 K | $889.33 M |
| 03/04/2025 | $23.30 | $23.86 (2.4%) | $24.11 | $23.00 | 462.00 K | $871.80 M |
| 03/03/2025 | $24.65 | $23.59 (-4.3%) | $24.80 | $23.52 | 363.40 K | $861.93 M |
| 02/28/2025 | $24.19 | $24.56 (1.53%) | $24.65 | $23.84 | 536.33 K | $897.37 M |
| 02/27/2025 | $24.59 | $24.26 (-1.34%) | $24.84 | $24.24 | 386.40 K | $886.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
