NetEase Inc. (NTES)
NASDAQ: NTES
· Real-Time Price · USD
147.62
-3.27 (-2.17%)
At close: Sep 26, 2025, 3:59 PM
147.76
0.09%
After-hours: Sep 26, 2025, 07:49 PM EDT
NTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 148.28 | 148.93 | 146.53 | 147.62 | 147.62 | -2.17% | 877,690 |
| Sep 25, 2025 | 150.14 | 151.65 | 148.80 | 150.89 | 150.89 | 0.50% | 562,522 |
| Sep 24, 2025 | 152.05 | 152.38 | 144.85 | 150.14 | 150.14 | -1.83% | 855,023 |
| Sep 23, 2025 | 152.43 | 154.52 | 152.17 | 152.94 | 152.94 | 0.39% | 538,018 |
| Sep 22, 2025 | 150.23 | 153.34 | 150.23 | 152.35 | 152.35 | 0.20% | 605,533 |
| Sep 19, 2025 | 152.79 | 154.12 | 151.80 | 152.05 | 152.05 | -0.56% | 739,800 |
| Sep 18, 2025 | 154.04 | 155.52 | 152.84 | 152.90 | 152.90 | -4.04% | 753,324 |
| Sep 17, 2025 | 158.20 | 159.55 | 157.62 | 159.34 | 159.34 | 1.45% | 768,065 |
| Sep 16, 2025 | 156.08 | 157.66 | 155.92 | 157.07 | 157.07 | 1.45% | 799,063 |
| Sep 15, 2025 | 155.00 | 155.74 | 154.35 | 154.83 | 154.83 | 1.33% | 604,702 |
| Sep 12, 2025 | 151.16 | 152.91 | 151.00 | 152.80 | 152.80 | 1.80% | 706,314 |
| Sep 11, 2025 | 148.18 | 150.14 | 147.69 | 150.10 | 150.10 | 2.98% | 731,000 |
| Sep 10, 2025 | 145.54 | 145.90 | 144.53 | 145.75 | 145.75 | 1.29% | 480,388 |
| Sep 9, 2025 | 143.72 | 145.09 | 143.59 | 143.90 | 143.90 | -0.07% | 530,545 |
| Sep 8, 2025 | 140.88 | 144.05 | 140.54 | 144.00 | 144.00 | 7.25% | 1,141,900 |
| Sep 5, 2025 | 135.00 | 135.34 | 133.51 | 134.27 | 134.27 | 0.85% | 378,800 |
| Sep 4, 2025 | 133.33 | 133.89 | 131.91 | 133.14 | 133.14 | -1.26% | 463,016 |
| Sep 3, 2025 | 135.73 | 136.42 | 134.62 | 134.84 | 134.84 | -0.64% | 547,006 |
| Sep 2, 2025 | 135.50 | 136.06 | 134.10 | 135.71 | 135.71 | -0.35% | 787,830 |
| Aug 29, 2025 | 137.31 | 137.31 | 135.66 | 136.19 | 136.19 | -1.07% | 446,917 |