5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
-17.32%
6 MONTH PERFORMANCE
-28.73%
YEAR-TO-DATE PERFORMANCE
-17.46%
1 YEAR PERFORMANCE
+13.59%
Northwest Pipe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $39.33 | $39.84 (1.3%) | $40.14 | $39.06 | 37.42 K | $395.73 M |
| 05/22/2025 | $40.48 | $39.95 (-1.31%) | $40.52 | $39.94 | 53.25 K | $396.82 M |
| 05/21/2025 | $40.44 | $40.67 (0.57%) | $41.05 | $40.40 | 62.50 K | $403.98 M |
| 05/20/2025 | $40.18 | $40.74 (1.39%) | $40.79 | $40.16 | 46.90 K | $404.67 M |
| 05/19/2025 | $40.00 | $40.15 (0.38%) | $40.66 | $39.52 | 120.20 K | $398.81 M |
| 05/16/2025 | $40.57 | $40.65 (0.2%) | $40.80 | $40.38 | 35.54 K | $403.78 M |
| 05/15/2025 | $40.65 | $40.48 (-0.42%) | $40.85 | $40.22 | 46.20 K | $402.09 M |
| 05/14/2025 | $40.60 | $40.71 (0.27%) | $41.03 | $40.50 | 68.10 K | $404.37 M |
| 05/13/2025 | $39.60 | $40.80 (3.03%) | $40.98 | $39.52 | 66.83 K | $405.27 M |
| 05/12/2025 | $40.05 | $39.24 (-2.02%) | $40.17 | $38.91 | 50.62 K | $389.77 M |
| 05/09/2025 | $38.53 | $38.35 (-0.47%) | $39.00 | $38.07 | 55.21 K | $380.93 M |
| 05/08/2025 | $37.75 | $38.56 (2.15%) | $38.98 | $37.58 | 60.00 K | $383.02 M |
| 05/07/2025 | $38.08 | $37.23 (-2.23%) | $38.21 | $36.97 | 48.57 K | $369.81 M |
| 05/06/2025 | $38.32 | $37.70 (-1.62%) | $38.82 | $37.67 | 43.91 K | $374.47 M |
| 05/05/2025 | $38.46 | $38.47 (0.03%) | $39.05 | $37.96 | 89.51 K | $382.12 M |
| 05/02/2025 | $39.64 | $38.54 (-2.77%) | $39.90 | $38.49 | 95.90 K | $382.82 M |
| 05/01/2025 | $40.29 | $39.74 (-1.37%) | $41.57 | $37.91 | 102.01 K | $394.74 M |
| 04/30/2025 | $42.14 | $42.36 (0.52%) | $42.53 | $40.67 | 51.30 K | $420.76 M |
| 04/29/2025 | $42.15 | $42.88 (1.73%) | $42.88 | $42.00 | 33.84 K | $425.93 M |
| 04/28/2025 | $42.11 | $42.36 (0.59%) | $42.53 | $41.71 | 28.80 K | $420.76 M |
| 04/25/2025 | $41.93 | $42.34 (0.98%) | $42.35 | $41.86 | 28.60 K | $419.97 M |
| 04/24/2025 | $41.45 | $42.24 (1.91%) | $42.35 | $41.07 | 53.00 K | $418.98 M |
| 04/23/2025 | $42.25 | $41.50 (-1.78%) | $43.31 | $41.50 | 51.10 K | $411.64 M |
| 04/22/2025 | $40.92 | $41.12 (0.49%) | $41.53 | $39.88 | 53.01 K | $407.87 M |
| 04/21/2025 | $40.98 | $40.29 (-1.68%) | $40.98 | $39.85 | 37.63 K | $399.64 M |
| 04/17/2025 | $41.17 | $41.42 (0.61%) | $41.60 | $40.54 | 49.90 K | $410.84 M |
| 04/16/2025 | $41.20 | $41.20 (0%) | $41.62 | $39.00 | 53.30 K | $408.66 M |
| 04/15/2025 | $41.15 | $41.43 (0.68%) | $43.33 | $41.01 | 56.70 K | $410.94 M |
| 04/14/2025 | $41.91 | $42.12 (0.5%) | $42.31 | $41.21 | 64.40 K | $417.79 M |
| 04/11/2025 | $41.23 | $41.63 (0.97%) | $41.94 | $40.38 | 60.35 K | $412.93 M |
| 04/10/2025 | $41.05 | $40.99 (-0.15%) | $41.58 | $40.28 | 88.50 K | $406.58 M |
| 04/09/2025 | $39.39 | $42.14 (6.98%) | $43.29 | $39.02 | 104.72 K | $417.99 M |
| 04/08/2025 | $40.91 | $39.65 (-3.08%) | $41.22 | $38.81 | 94.31 K | $393.29 M |
| 04/07/2025 | $38.00 | $39.43 (3.76%) | $41.30 | $37.50 | 98.41 K | $391.11 M |
| 04/04/2025 | $39.45 | $39.69 (0.61%) | $40.22 | $38.28 | 100.00 K | $393.69 M |
| 04/03/2025 | $40.65 | $40.76 (0.27%) | $41.21 | $40.11 | 73.40 K | $404.30 M |
| 04/02/2025 | $41.10 | $42.87 (4.31%) | $42.93 | $41.10 | 70.95 K | $425.23 M |
| 04/01/2025 | $41.64 | $41.74 (0.24%) | $42.32 | $40.99 | 46.41 K | $414.02 M |
| 03/31/2025 | $40.89 | $41.30 (1%) | $41.46 | $40.27 | 58.10 K | $409.65 M |
| 03/28/2025 | $42.30 | $41.55 (-1.77%) | $42.76 | $41.42 | 67.71 K | $412.13 M |
| 03/27/2025 | $42.82 | $42.41 (-0.96%) | $43.30 | $41.71 | 68.95 K | $420.66 M |
| 03/26/2025 | $43.36 | $42.82 (-1.25%) | $43.56 | $42.78 | 58.71 K | $424.73 M |
| 03/25/2025 | $43.68 | $43.52 (-0.37%) | $43.87 | $43.31 | 53.20 K | $431.67 M |
| 03/24/2025 | $43.45 | $43.89 (1.01%) | $44.06 | $43.31 | 62.03 K | $435.34 M |
| 03/21/2025 | $43.04 | $42.67 (-0.86%) | $43.48 | $42.33 | 356.45 K | $423.24 M |
| 03/20/2025 | $43.49 | $43.48 (-0.02%) | $43.91 | $43.00 | 56.60 K | $431.28 M |
| 03/19/2025 | $42.08 | $43.77 (4.02%) | $43.90 | $42.08 | 61.72 K | $434.15 M |
| 03/18/2025 | $41.83 | $42.25 (1%) | $42.56 | $41.64 | 58.72 K | $419.08 M |
| 03/17/2025 | $41.49 | $41.84 (0.84%) | $42.28 | $41.42 | 40.00 K | $415.01 M |
| 03/14/2025 | $40.57 | $41.81 (3.06%) | $41.94 | $40.26 | 96.43 K | $414.71 M |
| 03/13/2025 | $40.85 | $40.33 (-1.27%) | $40.93 | $40.08 | 94.00 K | $400.03 M |
| 03/12/2025 | $41.07 | $40.95 (-0.29%) | $41.31 | $40.10 | 74.31 K | $406.18 M |
| 03/11/2025 | $40.35 | $40.60 (0.62%) | $41.51 | $39.29 | 109.24 K | $402.71 M |
| 03/10/2025 | $40.33 | $40.07 (-0.64%) | $40.76 | $39.48 | 155.33 K | $397.45 M |
| 03/07/2025 | $41.10 | $40.84 (-0.63%) | $41.31 | $40.01 | 109.40 K | $405.09 M |
| 03/06/2025 | $41.37 | $41.47 (0.24%) | $41.90 | $40.24 | 68.00 K | $411.34 M |
| 03/05/2025 | $41.30 | $41.78 (1.16%) | $42.66 | $40.78 | 69.70 K | $414.42 M |
| 03/04/2025 | $41.73 | $41.34 (-0.93%) | $42.39 | $40.83 | 98.22 K | $410.05 M |
| 03/03/2025 | $43.93 | $42.54 (-3.16%) | $44.50 | $42.16 | 98.86 K | $421.95 M |
| 02/28/2025 | $43.00 | $44.07 (2.49%) | $44.09 | $42.66 | 103.50 K | $437.13 M |
| 02/27/2025 | $46.75 | $42.88 (-8.28%) | $47.04 | $41.71 | 203.01 K | $425.33 M |
| 02/26/2025 | $48.13 | $48.02 (-0.23%) | $48.68 | $47.70 | 43.61 K | $476.31 M |
| 02/25/2025 | $46.89 | $48.18 (2.75%) | $48.33 | $46.61 | 61.70 K | $477.90 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.
