Mail

NATI - National Instruments Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	57.75	57.92	57.71	57.80	57.80	1,692,000
01 Jun 2023	57.87	57.87	57.65	57.79	57.79	1,721,900
31 May 2023	57.65	57.90	57.65	57.80	57.80	2,293,300
30 May 2023	57.90	57.90	57.60	57.80	57.80	815,400
26 May 2023	57.83	58.04	57.78	57.85	57.85	622,700
25 May 2023	57.70	57.91	57.66	57.82	57.82	1,051,100
24 May 2023	57.85	57.86	57.63	57.66	57.66	1,888,500
23 May 2023	57.90	57.97	57.77	57.84	57.84	1,197,900
22 May 2023	57.99	58.01	57.84	57.97	57.97	1,313,600
19 May 2023	58.05	58.06	57.96	57.98	57.98	823,800
18 May 2023	57.97	58.06	57.95	58.06	58.06	1,224,600
17 May 2023	58.06	58.06	57.95	57.95	57.95	1,222,800
16 May 2023	57.95	58.30	57.88	57.98	57.98	973,800
15 May 2023	58.02	58.13	58.02	58.07	58.07	931,200
12 May 2023	58.00	58.07	57.99	58.01	58.01	1,163,000
11 May 2023	58.10	58.15	57.97	57.98	57.98	1,375,600
10 May 2023	58.10	58.14	58.02	58.10	58.10	1,057,700
09 May 2023	58.00	58.16	57.95	58.07	58.07	1,114,800
08 May 2023	58.05	58.08	57.95	58.02	58.02	986,300
08 May 2023	0.28 Dividend
05 May 2023	58.20	58.23	58.17	58.20	57.92	1,247,000
04 May 2023	58.16	58.24	58.14	58.16	57.88	922,900
03 May 2023	58.13	58.29	58.12	58.17	57.89	2,226,200
02 May 2023	58.12	58.23	58.08	58.14	57.86	1,483,800
01 May 2023	58.15	58.25	58.06	58.12	57.84	1,645,800
28 Apr 2023	58.06	58.27	58.04	58.23	57.95	1,174,000
27 Apr 2023	58.02	58.14	57.98	58.11	57.83	1,793,900
26 Apr 2023	57.99	58.18	57.96	58.00	57.72	2,203,100
25 Apr 2023	58.07	58.10	57.97	58.00	57.72	1,792,100
24 Apr 2023	58.10	58.19	58.02	58.16	57.88	2,182,500
21 Apr 2023	58.07	58.19	58.03	58.06	57.78	1,672,800
20 Apr 2023	58.20	58.22	58.06	58.09	57.81	1,837,700
19 Apr 2023	58.18	58.29	58.16	58.19	57.91	2,973,200
18 Apr 2023	58.20	58.24	58.17	58.20	57.92	1,562,800
17 Apr 2023	58.12	58.20	58.05	58.17	57.89	1,594,500
14 Apr 2023	58.08	58.22	58.02	58.13	57.85	2,689,800
13 Apr 2023	57.75	58.20	57.72	58.06	57.78	8,676,500
12 Apr 2023	57.51	57.99	57.35	57.68	57.40	35,267,200
11 Apr 2023	52.49	52.76	52.27	52.58	52.33	1,087,000
10 Apr 2023	52.25	52.69	52.08	52.47	52.22	1,353,900
06 Apr 2023	52.23	52.48	52.12	52.36	52.11	1,112,200
05 Apr 2023	52.17	52.62	52.17	52.49	52.24	979,100
04 Apr 2023	52.65	52.69	52.14	52.42	52.17	1,500,700
03 Apr 2023	52.17	52.70	51.92	52.69	52.44	915,900
31 Mar 2023	51.85	52.49	51.70	52.41	52.16	1,357,700
30 Mar 2023	51.98	52.26	51.73	51.75	51.50	1,443,000
29 Mar 2023	52.09	52.20	51.70	51.79	51.54	2,141,200
28 Mar 2023	51.88	52.11	51.75	51.98	51.73	1,232,200
27 Mar 2023	52.35	52.43	51.91	52.01	51.76	841,100
24 Mar 2023	51.66	52.21	51.43	52.15	51.90	938,100
23 Mar 2023	51.00	52.16	50.99	51.91	51.66	2,721,400
22 Mar 2023	51.23	51.36	50.64	50.86	50.62	1,475,700
21 Mar 2023	50.81	51.23	50.75	51.23	50.98	1,440,900
20 Mar 2023	50.57	50.94	50.32	50.64	50.40	2,534,000
17 Mar 2023	50.40	50.66	50.12	50.57	50.33	2,488,100
16 Mar 2023	49.33	50.40	49.30	50.40	50.16	1,280,000
15 Mar 2023	49.43	49.82	49.18	49.71	49.47	1,379,100
14 Mar 2023	49.17	50.30	49.15	49.92	49.68	2,042,200
13 Mar 2023	49.08	49.45	48.51	48.82	48.59	2,063,900
10 Mar 2023	50.30	50.42	49.43	49.66	49.42	1,338,700
09 Mar 2023	50.88	51.20	50.23	50.29	50.05	1,677,600
08 Mar 2023	50.85	51.18	50.68	50.76	50.52	1,035,000
07 Mar 2023	50.84	51.16	50.68	50.84	50.60	716,800
06 Mar 2023	51.15	51.34	50.73	50.83	50.59	1,479,500
03 Mar 2023	51.22	51.63	51.08	51.25	51.00	2,004,400
02 Mar 2023	50.07	50.64	49.93	50.62	50.38	1,251,300
01 Mar 2023	50.51	50.93	49.91	50.12	49.88	1,174,200
28 Feb 2023	50.48	51.29	50.38	50.51	50.27	2,029,400
27 Feb 2023	50.64	50.98	50.40	50.48	50.24	829,200
24 Feb 2023	50.74	51.37	50.31	50.36	50.12	1,228,400
23 Feb 2023	51.85	51.99	51.04	51.05	50.80	1,040,900
22 Feb 2023	52.12	52.18	51.25	51.70	51.45	1,992,400
21 Feb 2023	52.04	52.51	51.81	52.01	51.76	2,932,800
17 Feb 2023	52.21	52.35	52.00	52.15	51.90	1,200,800
16 Feb 2023	52.30	52.63	51.99	52.29	52.04	1,657,900
15 Feb 2023	52.52	52.68	52.32	52.42	52.17	2,192,700
14 Feb 2023	52.73	52.81	52.52	52.60	52.35	1,951,300
13 Feb 2023	53.00	53.06	52.60	52.69	52.44	2,787,200
10 Feb 2023	52.81	53.14	52.75	53.03	52.77	1,069,000
10 Feb 2023	0.28 Dividend
09 Feb 2023	53.28	53.46	52.79	52.87	52.34	2,024,400
08 Feb 2023	53.49	53.50	53.10	53.22	52.68	1,671,600
07 Feb 2023	52.96	53.88	52.85	53.70	53.16	1,379,300
06 Feb 2023	53.25	53.68	52.98	53.00	52.47	1,876,700
03 Feb 2023	53.62	54.18	53.34	53.50	52.96	2,174,400
02 Feb 2023	54.50	54.98	53.49	53.85	53.31	3,093,000
01 Feb 2023	53.84	54.59	53.56	54.49	53.94	2,074,600
31 Jan 2023	54.11	54.49	53.96	54.00	53.46	1,468,200
30 Jan 2023	54.20	54.49	54.09	54.25	53.70	858,100
27 Jan 2023	54.23	54.69	54.07	54.51	53.96	1,156,600
26 Jan 2023	54.37	54.50	53.97	54.45	53.90	1,494,900
25 Jan 2023	53.97	54.74	53.76	54.35	53.80	1,619,700
24 Jan 2023	53.87	54.44	53.68	54.16	53.61	1,919,100
23 Jan 2023	54.35	54.95	53.74	53.83	53.29	3,671,800
20 Jan 2023	53.63	55.04	53.52	54.25	53.70	5,126,900
19 Jan 2023	52.47	53.83	52.44	53.77	53.23	3,558,300
18 Jan 2023	52.06	52.82	52.05	52.50	51.97	4,762,400
17 Jan 2023	54.32	54.69	51.95	52.04	51.52	16,927,600
13 Jan 2023	46.88	47.95	46.17	46.97	46.50	7,771,100
12 Jan 2023	38.89	40.28	38.56	40.17	39.77	879,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...