Northern Trust CorporationNTRSONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $19.66 | $19.75 | $19.52 | $19.62 | 37,411 |
| 1/8/2026 | $19.65 | $19.75 | $19.58 | $19.58 | 19,300 |
| 1/7/2026 | $19.75 | $19.76 | $19.61 | $19.63 | 33,431 |
| 1/6/2026 | $19.72 | $19.75 | $19.56 | $19.68 | 128,900 |
| 1/5/2026 | $19.66 | $19.81 | $19.59 | $19.68 | 78,200 |
| 1/2/2026 | $19.48 | $19.65 | $19.29 | $19.63 | 37,900 |
| 12/31/2025 | $19.29 | $19.43 | $19.22 | $19.42 | 102,625 |
| 12/30/2025 | $19.24 | $19.32 | $19.21 | $19.30 | 56,200 |
| 12/29/2025 | $19.33 | $19.34 | $19.22 | $19.27 | 65,910 |
| 12/26/2025 | $19.27 | $19.34 | $19.27 | $19.32 | 83,706 |
| 12/24/2025 | $19.26 | $19.35 | $19.21 | $19.32 | 54,234 |
| 12/23/2025 | $19.31 | $19.34 | $19.18 | $19.29 | 83,100 |
| 12/22/2025 | $19.31 | $19.42 | $19.31 | $19.31 | 129,000 |
| 12/19/2025 | $19.33 | $19.38 | $19.27 | $19.33 | 61,600 |
| 12/18/2025 | $19.32 | $19.39 | $19.24 | $19.37 | 72,200 |
| 12/17/2025 | $19.30 | $19.34 | $19.21 | $19.26 | 91,819 |
| 12/16/2025 | $19.29 | $19.38 | $19.25 | $19.30 | 56,107 |
| 12/15/2025 | $19.41 | $19.44 | $19.25 | $19.29 | 66,423 |
| 12/12/2025 | $19.55 | $19.64 | $19.53 | $19.58 | 23,000 |
| 12/11/2025 | $19.46 | $19.71 | $19.45 | $19.64 | 43,022 |
| 12/10/2025 | $19.44 | $19.55 | $19.38 | $19.51 | 34,515 |
| 12/9/2025 | $19.49 | $19.53 | $19.37 | $19.41 | 42,072 |
| 12/8/2025 | $19.52 | $19.53 | $19.38 | $19.44 | 39,735 |
| 12/5/2025 | $19.52 | $19.57 | $19.40 | $19.48 | 66,400 |
| 12/4/2025 | $19.54 | $19.71 | $19.52 | $19.52 | 28,400 |
| 12/3/2025 | $19.47 | $19.69 | $19.41 | $19.56 | 43,537 |
| 12/2/2025 | $19.59 | $19.65 | $19.41 | $19.48 | 48,610 |
| 12/1/2025 | $19.56 | $19.58 | $19.52 | $19.57 | 48,343 |
| 11/28/2025 | $19.62 | $19.70 | $19.51 | $19.56 | 15,847 |
| 11/26/2025 | $19.59 | $19.74 | $19.55 | $19.65 | 29,731 |
| 11/25/2025 | $19.59 | $19.63 | $19.51 | $19.61 | 39,300 |
| 11/24/2025 | $19.52 | $19.63 | $19.43 | $19.58 | 19,840 |
| 11/21/2025 | $19.36 | $19.53 | $19.32 | $19.52 | 61,900 |
| 11/20/2025 | $19.44 | $19.55 | $19.28 | $19.39 | 29,611 |
| 11/19/2025 | $19.47 | $19.47 | $19.33 | $19.42 | 77,600 |
| 11/18/2025 | $19.43 | $19.53 | $19.37 | $19.41 | 28,915 |
| 11/17/2025 | $19.61 | $19.67 | $19.24 | $19.47 | 46,744 |
| 11/14/2025 | $19.58 | $19.76 | $19.50 | $19.60 | 46,700 |
| 11/13/2025 | $19.55 | $19.70 | $19.51 | $19.54 | 115,015 |
| 11/12/2025 | $19.81 | $19.83 | $19.61 | $19.67 | 56,200 |
| 11/11/2025 | $19.94 | $19.94 | $19.74 | $19.77 | 41,949 |
| 11/10/2025 | $19.92 | $20.02 | $19.78 | $19.88 | 39,700 |
| 11/7/2025 | $19.90 | $19.90 | $19.67 | $19.87 | 31,432 |
| 11/6/2025 | $19.82 | $19.94 | $19.72 | $19.94 | 17,800 |
| 11/5/2025 | $19.80 | $19.93 | $19.73 | $19.88 | 24,300 |
| 11/4/2025 | $19.76 | $19.82 | $19.69 | $19.78 | 29,108 |
| 11/3/2025 | $20.00 | $20.01 | $19.73 | $19.83 | 27,600 |
| 10/31/2025 | $20.02 | $20.10 | $19.90 | $19.97 | 33,046 |
| 10/30/2025 | $20.23 | $20.23 | $20.08 | $20.10 | 20,200 |
| 10/29/2025 | $20.30 | $20.37 | $20.15 | $20.18 | 15,700 |
| 10/28/2025 | $20.32 | $20.48 | $20.27 | $20.31 | 11,515 |
| 10/27/2025 | $20.34 | $20.40 | $20.28 | $20.38 | 16,700 |
| 10/24/2025 | $20.33 | $20.40 | $20.24 | $20.34 | 36,500 |
| 10/23/2025 | $20.24 | $20.28 | $20.19 | $20.28 | 17,600 |
| 10/22/2025 | $20.13 | $20.24 | $20.05 | $20.24 | 15,903 |
| 10/21/2025 | $20.12 | $20.28 | $20.06 | $20.24 | 25,200 |
| 10/20/2025 | $20.03 | $20.18 | $20.03 | $20.12 | 36,849 |
| 10/17/2025 | $19.91 | $20.08 | $19.89 | $20.00 | 17,000 |
| 10/16/2025 | $20.14 | $20.20 | $19.90 | $19.96 | 36,000 |
| 10/15/2025 | $20.10 | $20.20 | $20.08 | $20.10 | 24,100 |
| 10/14/2025 | $19.99 | $20.12 | $19.96 | $20.01 | 18,721 |