Get the Stockscreener App
21.12
0.14%
0.03
Northern Trust Corporation Stock (NTRSO) Price History
The historical daily chart and data for Northern Trust Corporation stock (NTRSO), show that the latest closing stock price as of September 12, 2025, is $21.12.
- Northern Trust Corporation all-time high stock price is $24.29, occurred on October 15, 2024.
- The lowest Northern Trust Corporation stock price recorded was $18.74 on June 16, 2025. Since then, Northern Trust Corporation's stock price has risen over 12.70% to $21.12 now.
- The 52-week high stock price for NTRSO is $24.29, representing a 15.01% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for NTRSO is $18.74, indicating a -11.27% decrease from the current share price, occurred on June 16, 2025.
The table below shows more information about NTRSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $21.12 | $20.96 | $0.1599 | 21,877.0 | +0.14% |
| Sep 11, 2025 | $21.15 | $20.85 | $0.2989 | 28,165.0 | +1.35% |
| Sep 10, 2025 | $20.88 | $20.73 | $0.15 | 32,458.0 | +0.58% |
| Sep 09, 2025 | $20.76 | $20.62 | $0.1402 | 18,322.0 | -0.17% |
| Sep 08, 2025 | $20.84 | $20.69 | $0.1488 | 14,990.0 | +0.56% |
| Sep 05, 2025 | $20.63 | $20.48 | $0.155 | 22,985.0 | +1.08% |
| Sep 04, 2025 | $20.39 | $20.26 | $0.13 | 23,227.0 | +0.74% |
| Sep 03, 2025 | $20.33 | $20.21 | $0.1199 | 19,515.0 | +0.10% |
| Sep 02, 2025 | $20.35 | $20.13 | $0.223 | 15,516.0 | -0.20% |
| Aug 29, 2025 | $20.38 | $20.22 | $0.16 | 74,832.0 | -0.49% |
| Aug 28, 2025 | $20.40 | $20.30 | $0.10 | 26,199.0 | -0.10% |
| Aug 27, 2025 | $20.46 | $20.37 | $0.09 | 23,214.0 | -0.10% |
| Aug 26, 2025 | $20.51 | $20.36 | $0.15 | 20,836.0 | -0.39% |
| Aug 25, 2025 | $20.61 | $20.45 | $0.16 | 12,174.0 | -0.39% |
| Aug 22, 2025 | $20.56 | $20.33 | $0.23 | 23,818.0 | +1.13% |
| Aug 21, 2025 | $20.50 | $20.30 | $0.20 | 38,209.0 | -0.68% |
| Aug 20, 2025 | $20.59 | $20.37 | $0.22 | 40,067.0 | +0.05% |
| Aug 19, 2025 | $20.57 | $20.24 | $0.33 | 22,969.0 | +0.79% |
| Aug 18, 2025 | $20.34 | $20.20 | $0.1382 | 11,054.0 | +0.66% |
| Aug 15, 2025 | $20.27 | $20.15 | $0.12 | 8,911.0 | -0.07% |
| Aug 14, 2025 | $20.33 | $20.14 | $0.1907 | 10,393.0 | -0.39% |
Northern Trust Corporation Stock (NTRSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northern Trust Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Trust Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northern Trust Corporation Stock (NTRSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $21.15 | $20.13 | $1.02 | 218,932.0 | +4.24% |
| Aug, 2025 | $20.61 | $20.04 | $0.5698 | 519,449.0 | +0.30% |
| Jul, 2025 | $20.44 | $19.55 | $0.8897 | 645,751.0 | +3.27% |
| Jun, 2025 | $19.77 | $18.74 | $1.03 | 855,803.0 | +0.57% |
| May, 2025 | $19.90 | $19.18 | $0.72 | 615,663.0 | -1.37% |
| Apr, 2025 | $19.99 | $19.10 | $0.8908 | 668,387.0 | -0.20% |
| Mar, 2025 | $20.75 | $19.75 | $0.9985 | 696,931.0 | -4.12% |
| Feb, 2025 | $20.91 | $20.11 | $0.80 | 470,033.0 | +0.15% |
| Jan, 2025 | $20.99 | $19.74 | $1.25 | 1,015,435.0 | +2.29% |
Northern Trust Corporation Stock (NTRSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.91 | $19.55 | $2.36 | 944,764.0 | -9.58% |
| Nov, 2024 | $23.28 | $21.31 | $1.97 | 678,349.0 | -1.08% |
| Oct, 2024 | $24.29 | $22.15 | $2.14 | 507,980.0 | -3.49% |
| Sep, 2024 | $23.04 | $21.74 | $1.30 | 480,972.0 | +5.32% |
| Aug, 2024 | $22.09 | $20.31 | $1.78 | 396,637.0 | +6.14% |
| Jul, 2024 | $21.41 | $20.41 | $1.00 | 532,225.0 | -0.05% |
| Jun, 2024 | $21.35 | $20.37 | $0.9799 | 393,767.0 | -3.25% |
| May, 2024 | $21.75 | $20.44 | $1.31 | 520,859.0 | +2.07% |
| Apr, 2024 | $22.71 | $20.59 | $2.12 | 528,420.0 | -7.84% |
| Mar, 2024 | $23.97 | $22.25 | $1.72 | 557,516.0 | -3.01% |
| Feb, 2024 | $23.39 | $21.50 | $1.89 | 493,366.0 | +5.01% |
| Jan, 2024 | $22.55 | $21.10 | $1.45 | 456,289.0 | +0.00% |
0.44%
1.20%
Cap:
|
Volume (24h):