NAPCO Security Technologies, Inc. - Common Stock (NSSC)

Historical Prices For NAPCO Security Technologies, Inc. - Common Stock (NSSC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	43.09	43.09	42.30	42.70	192,977	42.70
10/01/2025	42.46	42.91	42.24	42.72	259,337	42.72
9/30/2025	42.50	43.05	42.41	42.95	266,688	42.95
9/29/2025	43.20	43.49	42.46	42.49	221,555	42.49
9/26/2025	43.15	43.48	42.74	43.14	219,073	43.14
9/25/2025	42.70	43.22	42.45	43.08	272,868	43.08
9/24/2025	43.93	45.03	43.16	43.42	371,674	43.42
9/23/2025	42.70	43.58	42.42	43.15	309,229	43.15
9/22/2025	42.63	42.75	41.91	42.43	361,772	42.43
9/19/2025	42.04	42.67	41.46	42.63	1,665,561	42.63
9/18/2025	42.90	42.90	41.09	41.99	560,423	41.99
9/17/2025	42.90	43.56	42.13	42.40	508,769	42.40
9/16/2025	43.77	44.00	42.76	42.93	629,212	42.93
9/15/2025	42.16	44.24	41.55	43.66	808,716	43.66
9/12/2025	41.37	42.10	41.05	41.93	490,825	41.93
9/11/2025	40.01	41.55	39.84	41.49	327,785	41.35
9/10/2025	40.10	40.42	39.80	40.08	250,902	39.94
9/09/2025	40.20	40.52	40.06	40.10	401,999	39.96
9/08/2025	39.79	40.29	39.52	40.26	244,749	40.12
9/05/2025	39.71	40.34	39.16	39.52	343,124	39.39
9/04/2025	39.82	39.82	38.66	39.25	467,546	39.12
9/03/2025	38.57	39.86	38.44	39.76	580,037	39.63
9/02/2025	37.84	38.52	37.52	38.49	668,068	38.36
8/29/2025	38.14	38.14	37.50	38.05	445,259	37.92
8/28/2025	38.47	38.55	37.78	38.33	434,830	38.20
8/27/2025	37.16	38.60	37.05	38.41	612,749	38.28
8/26/2025	34.25	37.45	34.25	37.40	1,125,005	37.27
8/25/2025	34.44	35.76	31.47	33.64	1,493,648	33.53
8/22/2025	30.59	31.86	30.40	31.70	318,881	31.59
8/21/2025	30.14	30.53	30.03	30.39	251,288	30.29
8/20/2025	30.90	30.90	29.88	30.19	219,916	30.09
8/19/2025	30.68	31.21	30.57	30.80	186,246	30.70
8/18/2025	30.58	30.73	30.31	30.65	270,412	30.55
8/15/2025	31.16	31.16	30.29	30.49	186,158	30.39
8/14/2025	31.97	32.05	30.87	31.10	298,980	31.00
8/13/2025	31.08	32.49	31.07	32.45	340,770	32.34
8/12/2025	29.95	31.15	29.73	30.96	244,044	30.86
8/11/2025	29.90	30.04	29.59	29.72	132,062	29.62
8/08/2025	29.81	30.37	29.63	29.90	217,987	29.80
8/07/2025	29.99	30.04	29.27	29.57	240,107	29.47
8/06/2025	30.40	30.52	29.57	29.59	240,944	29.49
8/05/2025	31.10	31.10	30.44	30.46	255,434	30.36
8/04/2025	30.34	31.05	30.34	30.99	168,686	30.89
8/01/2025	30.11	30.34	29.68	30.23	213,751	30.13
7/31/2025	30.84	31.32	30.40	30.53	267,832	30.43
7/30/2025	30.93	31.64	30.71	30.95	269,729	30.85
7/29/2025	31.37	31.70	30.84	30.89	280,452	30.79
7/28/2025	30.50	31.05	30.32	31.03	279,732	30.93
7/25/2025	29.87	30.43	29.84	30.42	267,370	30.32
7/24/2025	30.49	30.55	29.55	29.70	388,567	29.60
7/23/2025	30.52	30.91	30.21	30.55	230,839	30.45
7/22/2025	30.39	30.47	30.11	30.31	241,428	30.21
7/21/2025	30.47	30.72	30.32	30.44	155,535	30.34
7/18/2025	31.06	31.07	30.33	30.37	165,431	30.27
7/17/2025	30.56	31.05	30.54	30.85	235,005	30.75
7/16/2025	30.22	30.54	29.80	30.51	227,773	30.41
7/15/2025	30.87	31.05	30.20	30.20	194,436	30.10
7/14/2025	30.83	30.90	30.32	30.58	233,119	30.48
7/11/2025	31.35	31.41	30.67	30.86	456,955	30.76
7/10/2025	30.84	32.06	30.78	31.65	388,425	31.54
7/09/2025	29.80	30.23	29.49	30.20	252,486	30.10
7/08/2025	29.61	29.97	29.46	29.78	249,628	29.68
7/07/2025	29.97	30.12	29.21	29.42	408,546	29.32
7/03/2025	30.00	30.59	30.00	30.14	73,956	30.04