5 DAY PERFORMANCE
+39.51%
1 MONTH PERFORMANCE
+43.35%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
+0.98%
1 YEAR PERFORMANCE
-11.25%
Napco Security Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.44 | $25.07 (-1.45%) | $25.61 | $24.66 | 322,660 | $906.14 M |
| 03/11/2025 | $25.03 | $25.24 (0.84%) | $25.48 | $24.43 | 593,712 | $922.22 M |
| 03/10/2025 | $25.41 | $25.22 (-0.75%) | $25.68 | $25.11 | 508,427 | $921.49 M |
| 03/07/2025 | $24.88 | $25.74 (3.46%) | $25.77 | $24.80 | 419,900 | $940.49 M |
| 03/06/2025 | $23.98 | $24.91 (3.88%) | $25.18 | $23.98 | 486,335 | $910.16 M |
| 03/05/2025 | $23.81 | $24.34 (2.23%) | $24.38 | $23.57 | 809,350 | $889.33 M |
| 03/04/2025 | $23.30 | $23.86 (2.4%) | $24.11 | $23.00 | 462,000 | $871.80 M |
| 03/03/2025 | $24.65 | $23.59 (-4.3%) | $24.80 | $23.52 | 363,400 | $861.93 M |
| 02/28/2025 | $24.19 | $24.56 (1.53%) | $24.65 | $23.84 | 536,330 | $897.37 M |
| 02/27/2025 | $24.59 | $24.26 (-1.34%) | $24.84 | $24.24 | 386,400 | $886.41 M |
| 02/26/2025 | $24.46 | $24.48 (0.08%) | $24.78 | $24.26 | 370,014 | $894.45 M |
| 02/25/2025 | $24.52 | $24.36 (-0.65%) | $24.68 | $24.02 | 452,800 | $890.07 M |
| 02/24/2025 | $24.68 | $24.36 (-1.3%) | $25.00 | $24.20 | 423,958 | $890.07 M |
| 02/21/2025 | $25.48 | $24.76 (-2.83%) | $25.51 | $24.48 | 432,316 | $904.68 M |
| 02/20/2025 | $25.66 | $25.11 (-2.14%) | $25.68 | $25.10 | 761,746 | $917.47 M |
| 02/19/2025 | $25.26 | $25.76 (1.98%) | $25.77 | $25.00 | 367,400 | $941.22 M |
| 02/18/2025 | $25.83 | $25.30 (-2.05%) | $25.92 | $25.30 | 518,900 | $924.41 M |
| 02/14/2025 | $25.44 | $25.65 (0.83%) | $25.88 | $25.21 | 446,700 | $937.20 M |
| 02/13/2025 | $25.30 | $25.28 (-0.08%) | $25.88 | $24.92 | 819,976 | $923.68 M |
| 02/12/2025 | $25.43 | $25.05 (-1.49%) | $25.86 | $25.02 | 587,846 | $915.28 M |
| 02/11/2025 | $25.79 | $25.84 (0.19%) | $26.43 | $25.53 | 636,000 | $944.14 M |
| 02/10/2025 | $25.97 | $26.04 (0.27%) | $26.50 | $25.84 | 787,800 | $951.45 M |
| 02/07/2025 | $26.59 | $25.73 (-3.23%) | $27.43 | $25.36 | 848,224 | $940.12 M |
| 02/06/2025 | $25.92 | $26.59 (2.58%) | $26.96 | $25.77 | 906,617 | $971.55 M |
| 02/05/2025 | $26.27 | $25.65 (-2.36%) | $26.47 | $24.90 | 1.47 M | $937.20 M |
| 02/04/2025 | $26.00 | $26.42 (1.62%) | $26.57 | $25.54 | 1.89 M | $965.33 M |
| 02/03/2025 | $29.30 | $26.93 (-8.09%) | $30.00 | $25.51 | 3.17 M | $983.97 M |
| 01/31/2025 | $37.41 | $36.70 (-1.9%) | $37.87 | $35.96 | 1.28 M | $1.34 B |
| 01/30/2025 | $36.28 | $37.20 (2.54%) | $37.26 | $35.99 | 409,900 | $1.37 B |
| 01/29/2025 | $35.75 | $35.98 (0.64%) | $37.42 | $35.55 | 594,500 | $1.33 B |
| 01/28/2025 | $35.33 | $35.68 (0.99%) | $35.77 | $34.63 | 397,244 | $1.32 B |
| 01/27/2025 | $35.76 | $35.15 (-1.71%) | $36.48 | $34.74 | 498,074 | $1.30 B |
| 01/24/2025 | $36.96 | $36.54 (-1.14%) | $37.38 | $36.38 | 400,400 | $1.35 B |
| 01/23/2025 | $36.02 | $36.93 (2.53%) | $37.37 | $35.87 | 419,301 | $1.36 B |
| 01/22/2025 | $35.50 | $36.13 (1.77%) | $36.16 | $35.50 | 394,546 | $1.33 B |
| 01/21/2025 | $35.37 | $35.22 (-0.42%) | $35.69 | $35.07 | 527,321 | $1.30 B |
| 01/17/2025 | $35.42 | $34.96 (-1.3%) | $35.93 | $34.88 | 342,100 | $1.29 B |
| 01/16/2025 | $34.67 | $34.83 (0.46%) | $35.18 | $34.40 | 298,200 | $1.28 B |
| 01/15/2025 | $34.70 | $34.59 (-0.32%) | $34.89 | $34.30 | 336,800 | $1.28 B |
| 01/14/2025 | $33.85 | $33.84 (-0.03%) | $34.38 | $33.47 | 210,400 | $1.25 B |
| 01/13/2025 | $33.48 | $33.41 (-0.21%) | $33.92 | $32.96 | 249,400 | $1.23 B |
| 01/10/2025 | $34.78 | $33.78 (-2.88%) | $34.78 | $33.64 | 320,806 | $1.25 B |
| 01/08/2025 | $34.58 | $35.12 (1.56%) | $35.42 | $34.20 | 275,813 | $1.29 B |
| 01/07/2025 | $36.06 | $34.72 (-3.72%) | $36.53 | $34.62 | 257,800 | $1.28 B |
| 01/06/2025 | $35.93 | $35.91 (-0.06%) | $36.55 | $35.89 | 211,114 | $1.32 B |
| 01/03/2025 | $35.06 | $35.70 (1.83%) | $35.80 | $34.94 | 382,117 | $1.32 B |
| 01/02/2025 | $35.80 | $34.99 (-2.26%) | $36.35 | $34.88 | 227,400 | $1.29 B |
| 12/31/2024 | $35.52 | $35.56 (0.11%) | $36.09 | $35.30 | 221,700 | $1.31 B |
| 12/30/2024 | $35.14 | $35.38 (0.68%) | $35.57 | $34.52 | 173,921 | $1.30 B |
| 12/27/2024 | $35.88 | $35.50 (-1.06%) | $36.11 | $35.12 | 240,900 | $1.31 B |
| 12/26/2024 | $35.88 | $36.28 (1.11%) | $36.45 | $35.78 | 123,138 | $1.34 B |
| 12/24/2024 | $35.85 | $36.09 (0.67%) | $36.26 | $35.69 | 98,706 | $1.33 B |
| 12/23/2024 | $36.42 | $35.73 (-1.89%) | $36.42 | $35.52 | 206,700 | $1.32 B |
| 12/20/2024 | $36.21 | $36.29 (0.22%) | $36.99 | $35.88 | 658,514 | $1.34 B |
| 12/19/2024 | $36.57 | $36.68 (0.3%) | $37.35 | $36.34 | 427,709 | $1.35 B |
| 12/18/2024 | $37.56 | $36.46 (-2.93%) | $37.77 | $36.15 | 463,539 | $1.34 B |
| 12/17/2024 | $37.68 | $37.18 (-1.33%) | $38.14 | $36.00 | 424,400 | $1.37 B |
| 12/16/2024 | $37.00 | $37.85 (2.3%) | $38.37 | $36.72 | 670,900 | $1.40 B |
| 12/13/2024 | $38.31 | $37.00 (-3.42%) | $38.40 | $36.60 | 450,020 | $1.36 B |
| 12/12/2024 | $38.32 | $38.04 (-0.73%) | $38.90 | $37.91 | 318,100 | $1.40 B |
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.
