5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
+3.22%
3 MONTH PERFORMANCE
-10.74%
6 MONTH PERFORMANCE
-7.10%
YEAR-TO-DATE PERFORMANCE
-13.74%
1 YEAR PERFORMANCE
+26.61%
Northwest Pipe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $41.23 | $41.63 (0.97%) | $41.94 | $40.38 | 58,831 | $412.93 M |
| 04/10/2025 | $41.05 | $40.99 (-0.15%) | $41.58 | $40.28 | 88,500 | $406.58 M |
| 04/09/2025 | $39.39 | $42.14 (6.98%) | $43.29 | $39.02 | 104,718 | $417.99 M |
| 04/08/2025 | $40.91 | $39.65 (-3.08%) | $41.22 | $38.81 | 94,306 | $393.29 M |
| 04/07/2025 | $38.00 | $39.43 (3.76%) | $41.30 | $37.50 | 98,412 | $391.11 M |
| 04/04/2025 | $39.45 | $39.69 (0.61%) | $40.22 | $38.28 | 100,001 | $393.69 M |
| 04/03/2025 | $40.65 | $40.76 (0.27%) | $41.21 | $40.11 | 73,400 | $404.30 M |
| 04/02/2025 | $41.10 | $42.87 (4.31%) | $42.93 | $41.10 | 70,948 | $425.23 M |
| 04/01/2025 | $41.64 | $41.74 (0.24%) | $42.32 | $40.99 | 46,414 | $414.02 M |
| 03/31/2025 | $40.89 | $41.30 (1%) | $41.46 | $40.27 | 58,100 | $409.65 M |
| 03/28/2025 | $42.30 | $41.55 (-1.77%) | $42.76 | $41.42 | 67,707 | $412.13 M |
| 03/27/2025 | $42.82 | $42.41 (-0.96%) | $43.30 | $41.71 | 68,948 | $420.66 M |
| 03/26/2025 | $43.36 | $42.82 (-1.25%) | $43.56 | $42.78 | 58,708 | $424.73 M |
| 03/25/2025 | $43.68 | $43.52 (-0.37%) | $43.87 | $43.31 | 53,200 | $431.67 M |
| 03/24/2025 | $43.45 | $43.89 (1.01%) | $44.06 | $43.31 | 62,031 | $435.34 M |
| 03/21/2025 | $43.04 | $42.67 (-0.86%) | $43.48 | $42.33 | 356,450 | $423.24 M |
| 03/20/2025 | $43.49 | $43.48 (-0.02%) | $43.91 | $43.00 | 56,600 | $431.28 M |
| 03/19/2025 | $42.08 | $43.77 (4.02%) | $43.90 | $42.08 | 61,719 | $434.15 M |
| 03/18/2025 | $41.83 | $42.25 (1%) | $42.56 | $41.64 | 58,715 | $419.08 M |
| 03/17/2025 | $41.49 | $41.84 (0.84%) | $42.28 | $41.42 | 40,000 | $415.01 M |
| 03/14/2025 | $40.57 | $41.81 (3.06%) | $41.94 | $40.26 | 96,429 | $414.71 M |
| 03/13/2025 | $40.85 | $40.33 (-1.27%) | $40.93 | $40.08 | 94,000 | $400.03 M |
| 03/12/2025 | $41.07 | $40.95 (-0.29%) | $41.31 | $40.10 | 74,307 | $406.18 M |
| 03/11/2025 | $40.35 | $40.60 (0.62%) | $41.51 | $39.29 | 109,240 | $402.71 M |
| 03/10/2025 | $40.33 | $40.07 (-0.64%) | $40.76 | $39.48 | 155,330 | $397.45 M |
| 03/07/2025 | $41.10 | $40.84 (-0.63%) | $41.31 | $40.01 | 109,400 | $405.09 M |
| 03/06/2025 | $41.37 | $41.47 (0.24%) | $41.90 | $40.24 | 68,000 | $411.34 M |
| 03/05/2025 | $41.30 | $41.78 (1.16%) | $42.66 | $40.78 | 69,704 | $414.42 M |
| 03/04/2025 | $41.73 | $41.34 (-0.93%) | $42.39 | $40.83 | 98,220 | $410.05 M |
| 03/03/2025 | $43.93 | $42.54 (-3.16%) | $44.50 | $42.16 | 98,859 | $421.95 M |
| 02/28/2025 | $43.00 | $44.07 (2.49%) | $44.09 | $42.66 | 103,500 | $437.13 M |
| 02/27/2025 | $46.75 | $42.88 (-8.28%) | $47.04 | $41.71 | 203,007 | $425.33 M |
| 02/26/2025 | $48.13 | $48.02 (-0.23%) | $48.68 | $47.70 | 43,606 | $476.31 M |
| 02/25/2025 | $46.89 | $48.18 (2.75%) | $48.33 | $46.61 | 61,700 | $477.90 M |
| 02/24/2025 | $47.99 | $46.65 (-2.79%) | $48.00 | $46.65 | 57,600 | $462.72 M |
| 02/21/2025 | $50.20 | $47.81 (-4.76%) | $50.20 | $47.67 | 67,300 | $474.23 M |
| 02/20/2025 | $50.66 | $49.65 (-1.99%) | $50.73 | $49.19 | 49,100 | $492.48 M |
| 02/19/2025 | $52.33 | $50.73 (-3.06%) | $52.33 | $50.09 | 81,600 | $503.19 M |
| 02/18/2025 | $52.75 | $53.13 (0.72%) | $53.46 | $52.18 | 63,310 | $527.00 M |
| 02/14/2025 | $51.51 | $52.58 (2.08%) | $52.62 | $51.19 | 76,947 | $521.54 M |
| 02/13/2025 | $50.98 | $51.22 (0.47%) | $51.36 | $50.23 | 87,135 | $508.05 M |
| 02/12/2025 | $50.39 | $50.59 (0.4%) | $50.92 | $49.75 | 103,300 | $501.80 M |
| 02/11/2025 | $51.97 | $51.30 (-1.29%) | $51.97 | $50.91 | 32,133 | $508.84 M |
| 02/10/2025 | $51.89 | $51.17 (-1.39%) | $52.08 | $51.16 | 57,814 | $507.56 M |
| 02/07/2025 | $52.72 | $51.64 (-2.05%) | $52.83 | $51.32 | 76,900 | $512.22 M |
| 02/06/2025 | $51.74 | $52.11 (0.72%) | $52.26 | $50.82 | 48,489 | $516.88 M |
| 02/05/2025 | $50.81 | $51.03 (0.43%) | $51.31 | $50.35 | 63,601 | $506.17 M |
| 02/04/2025 | $49.62 | $50.47 (1.71%) | $50.67 | $49.20 | 113,712 | $500.61 M |
| 02/03/2025 | $47.48 | $48.40 (1.94%) | $49.19 | $47.48 | 79,608 | $480.08 M |
| 01/31/2025 | $48.18 | $48.36 (0.37%) | $48.68 | $46.81 | 370,297 | $479.68 M |
| 01/30/2025 | $48.65 | $48.18 (-0.97%) | $49.20 | $48.02 | 56,412 | $477.90 M |
| 01/29/2025 | $47.91 | $48.10 (0.4%) | $48.46 | $47.47 | 67,800 | $477.10 M |
| 01/28/2025 | $48.43 | $47.96 (-0.97%) | $49.33 | $47.25 | 62,131 | $475.72 M |
| 01/27/2025 | $49.29 | $48.64 (-1.32%) | $49.29 | $47.73 | 83,400 | $482.46 M |
| 01/24/2025 | $49.70 | $49.44 (-0.52%) | $49.70 | $48.52 | 37,537 | $490.40 M |
| 01/23/2025 | $49.85 | $49.88 (0.06%) | $50.21 | $49.40 | 47,400 | $494.76 M |
| 01/22/2025 | $50.62 | $49.88 (-1.46%) | $51.25 | $49.49 | 73,200 | $494.76 M |
| 01/21/2025 | $50.34 | $50.92 (1.15%) | $51.54 | $50.18 | 40,629 | $505.08 M |
| 01/17/2025 | $49.29 | $49.78 (0.99%) | $50.35 | $48.85 | 50,100 | $493.77 M |
| 01/16/2025 | $48.89 | $49.21 (0.65%) | $49.45 | $48.48 | 51,001 | $488.11 M |
| 01/15/2025 | $48.46 | $48.66 (0.41%) | $48.77 | $47.68 | 48,219 | $482.66 M |
| 01/14/2025 | $46.80 | $47.39 (1.26%) | $49.13 | $46.57 | 50,244 | $470.06 M |
| 01/13/2025 | $44.54 | $46.64 (4.71%) | $46.71 | $44.51 | 77,128 | $462.62 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.
