NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.620
+0.160 (3.59%)
At close: Jun 26, 2026, 4:00 PM EDT
4.560
-0.060 (-1.30%)
After-hours: Jun 26, 2026, 4:10 PM EDT
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.41 | 4.82 | 4.41 | 4.56 | 4.56 | 2.24% | 161,237 |
| Jun 25, 2026 | 4.69 | 4.69 | 4.37 | 4.46 | 4.46 | -4.50% | 47,371 |
| Jun 24, 2026 | 4.43 | 4.67 | 4.40 | 4.67 | 4.67 | 6.86% | 54,156 |
| Jun 23, 2026 | 4.24 | 4.58 | 4.24 | 4.37 | 4.37 | 2.10% | 11,466 |
| Jun 22, 2026 | 4.18 | 4.60 | 4.17 | 4.28 | 4.28 | 2.15% | 20,986 |
| Jun 18, 2026 | 4.48 | 4.49 | 4.18 | 4.19 | 4.19 | -6.47% | 77,879 |
| Jun 17, 2026 | 4.47 | 4.55 | 4.46 | 4.48 | 4.48 | 1.82% | 3,539 |
| Jun 16, 2026 | 4.57 | 4.57 | 4.36 | 4.40 | 4.40 | -3.61% | 9,580 |
| Jun 15, 2026 | 4.65 | 4.65 | 4.52 | 4.57 | 4.57 | 1.00% | 7,212 |
| Jun 12, 2026 | 4.44 | 4.68 | 4.31 | 4.52 | 4.52 | 1.12% | 49,685 |
| Jun 11, 2026 | 4.42 | 4.48 | 4.33 | 4.47 | 4.47 | 1.13% | 11,548 |
| Jun 10, 2026 | 4.47 | 4.48 | 4.33 | 4.42 | 4.42 | 1.14% | 6,434 |
| Jun 9, 2026 | 4.39 | 4.44 | 4.26 | 4.37 | 4.37 | 0.46% | 30,208 |
| Jun 8, 2026 | 4.32 | 4.49 | 4.31 | 4.35 | 4.35 | 0.69% | 6,315 |
| Jun 5, 2026 | 4.50 | 4.60 | 4.18 | 4.32 | 4.32 | -5.37% | 76,625 |
| Jun 4, 2026 | 4.64 | 4.69 | 4.40 | 4.57 | 4.57 | -2.04% | 20,284 |
| Jun 3, 2026 | 4.61 | 4.67 | 4.44 | 4.66 | 4.66 | 0.87% | 8,182 |
| Jun 2, 2026 | 4.59 | 4.81 | 4.58 | 4.62 | 4.62 | -3.14% | 18,313 |
| Jun 1, 2026 | 4.70 | 4.78 | 4.49 | 4.77 | 4.77 | 2.36% | 74,469 |
| May 29, 2026 | 4.68 | 4.73 | 4.51 | 4.66 | 4.66 | - | 20,396 |
| May 28, 2026 | 4.72 | 4.73 | 4.41 | 4.66 | 4.66 | -0.85% | 22,469 |
| May 27, 2026 | 4.58 | 4.74 | 4.53 | 4.70 | 4.70 | 2.84% | 61,309 |
| May 26, 2026 | 4.27 | 4.59 | 4.24 | 4.57 | 4.57 | 8.04% | 60,113 |
| May 22, 2026 | 4.11 | 4.28 | 4.11 | 4.23 | 4.23 | 2.92% | 30,949 |
| May 21, 2026 | 4.08 | 4.21 | 4.05 | 4.11 | 4.11 | 1.48% | 23,322 |
| May 20, 2026 | 4.03 | 4.10 | 4.01 | 4.05 | 4.05 | 1.25% | 26,951 |
| May 19, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -0.74% | 51,814 |
| May 18, 2026 | 4.10 | 4.17 | 4.00 | 4.03 | 4.03 | -1.47% | 56,148 |
| May 15, 2026 | 4.06 | 4.15 | 4.00 | 4.09 | 4.09 | -1.45% | 27,800 |
| May 14, 2026 | 4.50 | 4.50 | 4.00 | 4.15 | 4.15 | -6.53% | 70,924 |
| May 13, 2026 | 4.43 | 4.47 | 4.25 | 4.44 | 4.44 | 3.26% | 110,530 |
| May 12, 2026 | 4.31 | 4.37 | 4.30 | 4.30 | 4.30 | -0.23% | 25,577 |
| May 11, 2026 | 4.31 | 4.41 | 4.01 | 4.31 | 4.31 | - | 108,243 |
| May 8, 2026 | 4.16 | 4.35 | 4.07 | 4.31 | 4.31 | 3.61% | 44,693 |
| May 7, 2026 | 3.90 | 4.17 | 3.90 | 4.16 | 4.16 | 8.05% | 101,884 |
| May 6, 2026 | 3.63 | 4.03 | 3.58 | 3.85 | 3.85 | 10.32% | 227,932 |
| May 5, 2026 | 3.46 | 3.51 | 3.46 | 3.49 | 3.49 | 1.16% | 15,912 |
| May 4, 2026 | 3.50 | 3.53 | 3.40 | 3.45 | 3.45 | -0.58% | 28,014 |
| May 1, 2026 | 3.49 | 3.54 | 3.40 | 3.47 | 3.47 | 2.06% | 4,222 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -1.16% | 14,566 |
| Apr 29, 2026 | 3.46 | 3.47 | 3.36 | 3.44 | 3.44 | -1.71% | 7,483 |
| Apr 28, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | 1.16% | 16,929 |
| Apr 27, 2026 | 3.59 | 3.60 | 3.44 | 3.46 | 3.46 | -2.54% | 22,822 |
| Apr 24, 2026 | 3.48 | 3.59 | 3.48 | 3.55 | 3.55 | 1.43% | 8,100 |
| Apr 23, 2026 | 3.50 | 3.54 | 3.40 | 3.50 | 3.50 | -1.27% | 39,628 |
| Apr 22, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 1.29% | 14,413 |
| Apr 21, 2026 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | - | 5,845 |
| Apr 20, 2026 | 3.48 | 3.58 | 3.44 | 3.50 | 3.50 | -1.41% | 11,411 |
| Apr 17, 2026 | 3.45 | 3.58 | 3.45 | 3.55 | 3.55 | 0.57% | 11,949 |
| Apr 16, 2026 | 3.52 | 3.60 | 3.42 | 3.53 | 3.53 | -0.28% | 10,993 |
| Apr 15, 2026 | 3.51 | 3.55 | 3.42 | 3.54 | 3.54 | 2.31% | 3,608 |
| Apr 14, 2026 | 3.44 | 3.64 | 3.40 | 3.46 | 3.46 | 2.67% | 10,798 |
| Apr 13, 2026 | 3.32 | 3.59 | 3.30 | 3.37 | 3.37 | - | 16,991 |
| Apr 10, 2026 | 3.32 | 3.42 | 3.28 | 3.37 | 3.37 | 0.30% | 28,387 |
| Apr 9, 2026 | 3.52 | 3.57 | 3.36 | 3.36 | 3.36 | -4.27% | 10,981 |
| Apr 8, 2026 | 3.40 | 3.63 | 3.40 | 3.51 | 3.51 | 2.03% | 17,337 |
| Apr 7, 2026 | 3.41 | 3.44 | 3.33 | 3.44 | 3.44 | 1.78% | 9,610 |
| Apr 6, 2026 | 3.43 | 3.43 | 3.28 | 3.38 | 3.38 | -1.46% | 7,344 |
| Apr 2, 2026 | 3.41 | 3.45 | 3.36 | 3.43 | 3.43 | -0.58% | 13,440 |
| Apr 1, 2026 | 3.39 | 3.46 | 3.36 | 3.45 | 3.45 | 1.77% | 18,503 |
| Mar 31, 2026 | 3.29 | 3.45 | 3.24 | 3.39 | 3.39 | 4.63% | 22,425 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.16 | 3.24 | 3.24 | -1.52% | 45,835 |
| Mar 27, 2026 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -2.95% | 10,996 |
| Mar 26, 2026 | 3.38 | 3.44 | 3.32 | 3.39 | 3.39 | - | 179,695 |
| Mar 25, 2026 | 3.36 | 3.44 | 3.35 | 3.39 | 3.39 | -1.45% | 30,468 |
| Mar 24, 2026 | 3.46 | 3.57 | 3.39 | 3.44 | 3.44 | -1.71% | 21,267 |
| Mar 23, 2026 | 3.56 | 3.65 | 3.40 | 3.50 | 3.50 | -0.57% | 10,132 |
| Mar 20, 2026 | 3.51 | 3.57 | 3.36 | 3.52 | 3.52 | - | 63,199 |
| Mar 19, 2026 | 3.54 | 3.62 | 3.40 | 3.52 | 3.52 | -2.49% | 17,283 |
| Mar 18, 2026 | 3.73 | 3.73 | 3.48 | 3.61 | 3.61 | -1.90% | 20,792 |
| Mar 17, 2026 | 3.54 | 3.75 | 3.54 | 3.68 | 3.68 | 3.66% | 28,021 |
| Mar 16, 2026 | 3.67 | 3.77 | 3.49 | 3.55 | 3.55 | -1.93% | 21,938 |
| Mar 13, 2026 | 3.60 | 3.62 | 3.50 | 3.62 | 3.62 | -1.23% | 12,318 |
| Mar 12, 2026 | 3.64 | 3.69 | 3.58 | 3.67 | 3.67 | 0.14% | 7,091 |
| Mar 11, 2026 | 3.71 | 3.75 | 3.64 | 3.66 | 3.66 | -0.27% | 14,658 |
| Mar 10, 2026 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | -0.81% | 4,637 |
| Mar 9, 2026 | 3.77 | 3.77 | 3.65 | 3.70 | 3.70 | -1.86% | 50,254 |
| Mar 6, 2026 | 3.59 | 3.78 | 3.59 | 3.77 | 3.77 | 5.01% | 35,066 |
| Mar 5, 2026 | 3.47 | 3.68 | 3.47 | 3.59 | 3.59 | 2.28% | 17,757 |
| Mar 4, 2026 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | - | 26,667 |
| Mar 3, 2026 | 3.47 | 3.53 | 3.39 | 3.51 | 3.51 | 0.86% | 16,243 |
| Mar 2, 2026 | 3.45 | 3.50 | 3.35 | 3.48 | 3.48 | -1.14% | 59,825 |
| Feb 27, 2026 | 3.47 | 3.56 | 3.29 | 3.52 | 3.52 | 4.76% | 65,547 |
| Feb 26, 2026 | 3.39 | 3.45 | 3.30 | 3.36 | 3.36 | -2.04% | 10,172 |
| Feb 25, 2026 | 3.35 | 3.61 | 3.25 | 3.43 | 3.43 | 4.26% | 25,984 |
| Feb 24, 2026 | 3.18 | 3.32 | 3.18 | 3.29 | 3.29 | 1.54% | 14,211 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.17 | 3.24 | 3.24 | -2.70% | 36,011 |
| Feb 20, 2026 | 3.31 | 3.49 | 3.27 | 3.33 | 3.33 | 0.60% | 28,075 |
| Feb 19, 2026 | 3.36 | 3.45 | 3.24 | 3.31 | 3.31 | -1.19% | 70,520 |
| Feb 18, 2026 | 3.30 | 3.35 | 3.18 | 3.35 | 3.35 | 2.13% | 35,610 |
| Feb 17, 2026 | 3.19 | 3.34 | 3.10 | 3.28 | 3.28 | 1.55% | 34,798 |
| Feb 13, 2026 | 3.15 | 3.33 | 3.10 | 3.23 | 3.23 | 1.57% | 52,131 |
| Feb 12, 2026 | 3.41 | 3.73 | 3.06 | 3.18 | 3.18 | 0.32% | 142,452 |
| Feb 11, 2026 | 3.33 | 3.40 | 3.10 | 3.17 | 3.17 | -2.76% | 21,305 |
| Feb 10, 2026 | 3.33 | 3.45 | 3.26 | 3.26 | 3.26 | 1.56% | 19,358 |
| Feb 9, 2026 | 3.10 | 3.33 | 3.06 | 3.21 | 3.21 | 5.59% | 26,392 |
| Feb 6, 2026 | 3.22 | 3.56 | 3.00 | 3.04 | 3.04 | -5.59% | 138,478 |
| Feb 5, 2026 | 3.46 | 3.55 | 3.22 | 3.22 | 3.22 | -3.30% | 31,102 |
| Feb 4, 2026 | 3.54 | 3.54 | 3.14 | 3.33 | 3.33 | -4.86% | 69,573 |
| Feb 3, 2026 | 3.89 | 3.97 | 3.41 | 3.50 | 3.50 | -10.03% | 51,196 |