Northern Stock Price History
NASDAQ: NTRSFinanceMajor BanksUSD
168.21-0.29 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTRS price history at a glance
The price history for Northern (NTRS) on this page begins on March 17, 1980, when the stock closed at $0.7847; it most recently closed at $168.21 on October 5, 2026. The highest price in this record is $195.78, reached on August 10, 2026; the latest close is 14.1% below that peak. Across the 45 complete calendar years in the table, NTRS finished higher in 31 and lower in 14. Its best year was 1997 (+87.1%) and its worst was 2002 (-41.0%).
Over roughly 47 years the share price changed +21336.2%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, NTRS has gained 29.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $195.78
- Date of high
- Aug 10, 2026
- Low since 1980
- $0.7708
- Date of low
- Mar 24, 1980
- 52-week high
- $195.78
- 52-week low
- $121.12
- Last close
- $168.21
NTRS returns
1 week
-1.86%
1 month
-8.92%
3 months
-8.36%
6 months
+10.50%
Year to date
+23.15%
1 year
+29.40%
3 years
+149.50%
5 years
+39.18%
NTRS price return, excluding dividends.
NTRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 168.21 | +20.77% |
| 2025 | 139.28 | +34.86% |
| 2024 | 103.28 | +22.40% |
| 2023 | 84.38 | -4.64% |
| 2022 | 88.49 | -26.02% |
| 2021 | 119.61 | +28.42% |
| 2020 | 93.14 | -11.61% |
| 2019 | 105.37 | +24.33% |
| 2018 | 84.75 | -15.16% |
| 2017 | 99.89 | +12.17% |
| 2016 | 89.05 | +23.53% |
| 2015 | 72.09 | +6.72% |
| 2014 | 67.55 | +10.20% |
| 2013 | 61.30 | +14.75% |
| 2012 | 53.42 | +34.69% |
| 2011 | 39.66 | -28.42% |
| 2010 | 55.41 | +5.74% |
| 2009 | 52.40 | -1.54% |
| 2008 | 53.22 | -27.26% |
| 2007 | 73.16 | +20.55% |
| 2006 | 60.69 | +17.12% |
| 2005 | 51.82 | +6.67% |
| 2004 | 48.58 | +5.20% |
| 2003 | 46.18 | +27.36% |
| 2002 | 36.26 | -40.99% |
| 2001 | 61.45 | -24.66% |
| 2000 | 81.56 | +53.89% |
| 1999 | 53.00 | +21.40% |
| 1998 | 43.66 | +25.29% |
| 1997 | 34.84 | +87.08% |
| 1996 | 18.63 | +33.04% |
| 1995 | 14.00 | +60.00% |
| 1994 | 8.75 | -11.67% |
| 1993 | 9.91 | -5.65% |
| 1992 | 10.50 | +23.83% |
| 1991 | 8.48 | +80.09% |
| 1990 | 4.71 | -8.50% |
| 1989 | 5.15 | +38.76% |
| 1988 | 3.71 | +23.61% |
| 1987 | 3.00 | -8.28% |
| 1986 | 3.27 | +37.72% |
| 1985 | 2.38 | +44.31% |
| 1984 | 1.65 | -1.25% |
| 1983 | 1.67 | +33.34% |
| 1982 | 1.25 | +22.45% |
| 1981 | 1.02 | +9.69% |
| 1980* | 0.9306 | +18.59% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NTRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 168.86 | 169.82 | 167.38 | 168.21 | -0.17% | |
| 170.47 | 170.47 | 166.88 | 168.50 | +0.19% | |
| 167.82 | 168.37 | 166.01 | 168.18 | -0.76% | |
| 170.33 | 171.06 | 168.96 | 169.46 | -0.71% | |
| 171.43 | 171.73 | 169.70 | 170.67 | -0.43% | |
| 169.20 | 171.85 | 168.27 | 171.40 | +1.30% | |
| 169.10 | 170.11 | 166.16 | 169.20 | -0.09% | |
| 170.34 | 172.33 | 168.26 | 169.36 | -2.07% | |
| 174.47 | 175.27 | 171.90 | 172.94 | -0.92% | |
| 175.85 | 176.12 | 173.60 | 174.55 | -0.67% | |
| 175.29 | 176.22 | 173.23 | 175.73 | +0.70% | |
| 174.24 | 175.38 | 172.65 | 174.50 | +0.29% | |
| 172.09 | 175.99 | 171.38 | 173.99 | +0.34% | |
| 178.30 | 178.84 | 172.94 | 173.40 | -3.10% | |
| 179.33 | 179.85 | 177.57 | 178.95 | +0.60% | |
| 176.94 | 178.53 | 175.50 | 177.89 | +0.54% | |
| 178.14 | 178.42 | 175.24 | 176.94 | +0.17% | |
| 178.77 | 179.51 | 174.82 | 176.64 | -1.17% | |
| 179.77 | 180.78 | 175.61 | 178.74 | -1.63% | |
| 186.30 | 187.03 | 179.84 | 181.71 | -3.95% | |
| 188.95 | 189.59 | 187.07 | 189.19 | +1.07% | |
| 184.91 | 187.80 | 183.74 | 187.19 | +1.35% | |
| 184.99 | 186.00 | 182.99 | 184.69 | -0.10% | |
| 185.15 | 186.63 | 183.96 | 184.88 | -0.94% | |
| 184.87 | 188.14 | 181.15 | 186.63 | -0.44% | |
| 185.04 | 187.67 | 184.52 | 187.45 | +1.89% | |
| 183.31 | 186.67 | 182.99 | 183.98 | +0.71% | |
| 184.07 | 186.01 | 181.71 | 182.68 | -1.55% | |
| 186.24 | 186.87 | 184.91 | 185.56 | -0.66% | |
| 186.99 | 187.94 | 185.67 | 186.79 | +0.28% | |
| 187.07 | 188.75 | 185.79 | 186.27 | -0.74% | |
| 186.95 | 187.86 | 185.15 | 187.66 | +0.45% | |
| 187.34 | 187.36 | 185.63 | 186.82 | +0.09% | |
| 183.90 | 187.62 | 183.74 | 186.66 | +1.50% | |
| 184.68 | 186.05 | 183.71 | 183.90 | +0.76% | |
| 185.30 | 187.23 | 182.41 | 182.51 | -1.56% | |
| 191.96 | 192.39 | 184.79 | 185.40 | -2.72% | |
| 191.18 | 191.80 | 190.11 | 190.58 | -0.46% | |
| 191.38 | 193.89 | 190.61 | 191.47 | +0.03% | |
| 190.48 | 191.88 | 189.28 | 191.41 | +0.49% | |
| 193.04 | 195.78 | 189.30 | 190.48 | -0.44% | |
| 188.72 | 191.45 | 188.29 | 191.33 | +1.89% | |
| 188.05 | 189.65 | 187.27 | 187.78 | -0.04% | |
| 185.12 | 188.64 | 184.94 | 187.86 | +1.27% | |
| 184.08 | 185.76 | 182.12 | 185.50 | +0.74% | |
| 185.71 | 186.31 | 183.10 | 184.14 | -0.13% | |
| 184.06 | 185.86 | 183.13 | 184.38 | +1.08% | |
| 182.82 | 184.68 | 182.14 | 182.41 | +0.12% | |
| 181.80 | 182.89 | 178.91 | 182.20 | +0.01% | |
| 182.31 | 183.61 | 181.00 | 182.19 | -0.18% | |
| 179.56 | 183.16 | 178.29 | 182.51 | +2.74% | |
| 180.86 | 181.50 | 177.44 | 177.65 | -1.77% | |
| 182.32 | 183.99 | 179.58 | 180.86 | -0.91% | |
| 182.85 | 184.49 | 179.98 | 182.52 | +1.11% | |
| 178.55 | 181.58 | 177.10 | 180.52 | +1.44% | |
| 175.08 | 178.85 | 175.08 | 177.95 | -0.40% | |
| 181.39 | 182.86 | 177.37 | 178.66 | -3.46% | |
| 183.06 | 185.87 | 182.43 | 185.06 | +1.25% | |
| 186.54 | 186.97 | 182.36 | 182.78 | -1.03% | |
| 186.00 | 187.72 | 182.84 | 184.68 | -2.04% | |
| 190.94 | 191.60 | 186.55 | 188.52 | -1.37% | |
| 187.73 | 191.47 | 187.73 | 191.13 | +2.41% | |
| 184.40 | 188.50 | 184.17 | 186.64 | +1.37% | |
| 182.76 | 184.51 | 181.78 | 184.11 | +0.31% | |
| 183.79 | 185.00 | 182.00 | 183.55 | +0.38% | |
| 181.24 | 185.57 | 181.22 | 182.86 | +1.63% | |
| 180.93 | 180.93 | 176.82 | 179.92 | -0.81% | |
| 181.21 | 182.26 | 179.94 | 181.39 | +0.14% | |
| 176.70 | 181.21 | 176.70 | 181.14 | +2.63% | |
| 176.68 | 177.55 | 174.54 | 176.50 | +0.51% | |
| 173.84 | 177.66 | 173.00 | 175.60 | +1.01% | |
| 175.94 | 176.46 | 173.74 | 173.84 | -0.61% | |
| 174.62 | 177.43 | 173.14 | 174.91 | +0.60% | |
| 175.87 | 176.00 | 172.25 | 173.87 | -1.19% | |
| 175.45 | 178.70 | 175.16 | 175.97 | +1.17% | |
| 176.21 | 176.21 | 173.75 | 173.93 | -1.32% | |
| 174.91 | 177.78 | 173.95 | 176.26 | +0.40% | |
| 173.96 | 175.62 | 172.63 | 175.56 | +2.00% | |
| 176.46 | 176.99 | 171.01 | 172.11 | -1.62% | |
| 174.56 | 176.93 | 174.24 | 174.95 | +0.06% | |
| 173.98 | 176.11 | 172.74 | 174.84 | +1.23% | |
| 175.89 | 176.08 | 172.48 | 172.72 | -0.93% | |
| 172.80 | 175.11 | 172.03 | 174.34 | +2.10% | |
| 167.26 | 171.24 | 166.07 | 170.75 | +2.78% | |
| 170.25 | 171.07 | 165.90 | 166.13 | -2.62% | |
| 171.49 | 172.40 | 167.67 | 170.60 | +0.88% | |
| 171.17 | 172.11 | 168.76 | 169.11 | -0.80% | |
| 172.00 | 172.97 | 169.97 | 170.47 | -1.50% | |
| 169.25 | 173.66 | 168.72 | 173.06 | +2.74% | |
| 168.24 | 169.50 | 166.27 | 168.45 | -0.79% | |
| 167.18 | 170.16 | 167.07 | 169.79 | +0.86% | |
| 164.29 | 169.36 | 164.28 | 168.34 | +1.75% | |
| 167.89 | 168.18 | 164.11 | 165.45 | -1.72% | |
| 167.63 | 169.06 | 164.00 | 168.35 | +0.24% | |
| 170.00 | 170.15 | 166.57 | 167.94 | -1.18% | |
| 168.25 | 170.24 | 167.82 | 169.94 | +1.29% | |
| 167.31 | 168.94 | 166.11 | 167.77 | +0.39% | |
| 165.50 | 167.42 | 164.81 | 167.11 | +0.69% | |
| 165.10 | 166.49 | 163.50 | 165.96 | +0.64% | |
| 165.00 | 165.94 | 162.42 | 164.91 | -0.22% | |
| 163.86 | 165.92 | 163.58 | 165.27 | +0.86% | |
| 163.35 | 164.54 | 162.27 | 163.86 | -0.27% | |
| 164.05 | 164.95 | 162.98 | 164.30 | +0.82% | |
| 161.42 | 163.67 | 160.54 | 162.97 | +0.38% | |
| 161.00 | 162.84 | 158.98 | 162.35 | +0.84% | |
| 160.75 | 162.05 | 160.17 | 161.00 | +0.37% | |
| 160.95 | 161.00 | 159.55 | 160.41 | +0.24% | |
| 162.80 | 163.50 | 159.57 | 160.03 | -1.99% | |
| 163.83 | 165.03 | 162.76 | 163.28 | +1.04% | |
| 162.22 | 162.76 | 160.36 | 161.60 | +0.22% | |
| 163.87 | 164.70 | 160.52 | 161.24 | -1.97% | |
| 166.43 | 167.19 | 164.40 | 164.48 | -1.12% | |
| 164.83 | 167.66 | 163.74 | 166.34 | +0.92% | |
| 167.09 | 168.00 | 162.89 | 164.83 | -1.24% | |
| 168.50 | 169.23 | 165.10 | 166.90 | -0.54% | |
| 165.07 | 168.25 | 163.94 | 167.81 | +2.32% | |
| 165.12 | 165.81 | 163.53 | 164.01 | -0.83% | |
| 166.79 | 168.74 | 163.16 | 165.39 | -1.45% | |
| 171.74 | 172.59 | 166.78 | 167.83 | -2.28% | |
| 162.00 | 173.19 | 159.97 | 171.74 | +8.02% | |
| 158.67 | 161.10 | 158.10 | 158.99 | -0.11% | |
| 158.68 | 161.13 | 157.46 | 159.16 | +1.52% | |
| 156.07 | 157.77 | 155.62 | 156.77 | +0.45% | |
| 156.85 | 157.97 | 156.01 | 156.07 | +0.16% | |
| 154.48 | 155.90 | 153.57 | 155.82 | +1.19% | |
| 150.70 | 154.10 | 150.69 | 153.99 | +1.16% | |
| 152.00 | 152.60 | 151.22 | 152.23 | -0.26% | |
| 151.17 | 153.01 | 150.13 | 152.63 | +0.59% | |
| 148.89 | 151.92 | 148.89 | 151.74 | +4.20% | |
| 143.10 | 146.26 | 142.00 | 145.63 | +1.61% | |
| 144.62 | 145.71 | 142.53 | 143.32 | +0.75% | |
| 138.27 | 142.91 | 138.27 | 142.25 | +0.59% | |
| 141.31 | 143.20 | 140.95 | 141.41 | +1.32% | |
| 137.83 | 140.00 | 136.73 | 139.57 | +2.45% | |
| 136.57 | 137.59 | 135.23 | 136.23 | +0.92% | |
| 137.14 | 137.15 | 134.37 | 134.99 | -2.17% | |
| 138.50 | 139.59 | 136.66 | 137.98 | -1.25% | |
| 141.25 | 142.83 | 139.06 | 139.73 | -0.46% | |
| 135.49 | 141.53 | 133.58 | 140.37 | +2.36% | |
| 139.21 | 139.68 | 136.87 | 137.14 | +1.03% | |
| 135.44 | 136.26 | 134.34 | 135.74 | -0.03% | |
| 134.30 | 136.22 | 133.35 | 135.78 | +0.67% | |
| 135.98 | 137.74 | 134.47 | 134.87 | -1.40% | |
| 137.74 | 139.74 | 136.70 | 136.79 | +0.22% | |
| 138.72 | 139.63 | 135.67 | 136.49 | -0.31% | |
| 137.82 | 139.48 | 136.29 | 136.92 | -0.28% | |
| 137.98 | 138.71 | 136.61 | 137.30 | -2.56% | |
| 137.88 | 140.93 | 136.93 | 140.90 | +2.12% | |
| 139.24 | 140.76 | 137.53 | 137.98 | -0.31% | |
| 135.95 | 139.02 | 132.77 | 138.41 | -0.13% | |
| 139.31 | 139.84 | 136.00 | 138.59 | -3.42% | |
| 143.54 | 145.91 | 141.89 | 143.50 | -1.08% | |
| 143.52 | 145.67 | 141.26 | 145.07 | +1.99% | |
| 141.19 | 143.26 | 139.72 | 142.24 | -2.06% | |
| 140.10 | 146.20 | 140.10 | 145.23 | +1.50% | |
| 145.81 | 146.03 | 140.46 | 143.09 | -3.05% | |
| 146.11 | 149.44 | 146.00 | 147.59 | +1.27% | |
| 142.71 | 145.79 | 141.97 | 145.74 | +3.06% | |
| 139.72 | 142.56 | 138.83 | 141.41 | +0.73% | |
| 144.36 | 145.11 | 138.22 | 140.38 | -3.03% | |
| 145.01 | 145.93 | 142.92 | 144.76 | -0.18% | |
| 146.75 | 147.73 | 142.57 | 145.02 | -1.69% | |
| 147.36 | 149.19 | 146.43 | 147.52 | +0.20% | |
| 147.00 | 149.23 | 145.26 | 147.23 | +0.58% | |
| 143.75 | 146.42 | 142.78 | 146.38 | +1.50% | |
| 148.09 | 149.30 | 141.88 | 144.21 | -1.56% | |
| 149.21 | 151.23 | 146.10 | 146.50 | -1.64% | |
| 154.05 | 155.31 | 147.15 | 148.94 | -3.79% | |
| 151.64 | 155.31 | 151.64 | 154.80 | +1.74% | |
| 150.32 | 152.39 | 149.08 | 152.15 | +3.17% | |
| 150.56 | 150.99 | 146.76 | 147.48 | -2.20% | |
| 149.87 | 152.02 | 149.74 | 150.80 | +0.64% | |
| 152.21 | 152.58 | 148.18 | 149.84 | -1.17% | |
| 149.37 | 152.10 | 149.04 | 151.62 | +1.47% | |
| 149.67 | 151.12 | 148.81 | 149.43 | -0.82% | |
| 151.27 | 153.06 | 148.50 | 150.66 | +0.27% | |
| 149.87 | 150.82 | 148.97 | 150.25 | +0.19% | |
| 149.89 | 151.39 | 149.15 | 149.96 | +0.21% | |
| 148.69 | 150.38 | 148.46 | 149.65 | +0.69% | |
| 151.63 | 152.36 | 147.67 | 148.63 | -2.93% | |
| 150.00 | 157.60 | 150.00 | 153.12 | +6.02% | |
| 142.73 | 145.74 | 140.39 | 144.42 | +0.78% | |
| 142.92 | 145.14 | 141.30 | 143.30 | -1.56% | |
| 147.23 | 148.98 | 145.25 | 145.57 | -1.04% | |
| 145.88 | 148.25 | 144.94 | 147.10 | +1.20% | |
| 144.63 | 145.83 | 143.12 | 145.35 | +0.07% | |
| 146.17 | 146.57 | 144.54 | 145.25 | -0.63% | |
| 143.73 | 146.34 | 143.51 | 146.17 | +0.30% | |
| 144.29 | 146.00 | 143.54 | 145.74 | +0.96% | |
| 142.61 | 145.39 | 142.57 | 144.36 | +1.22% | |
| 144.12 | 144.16 | 140.92 | 142.62 | -1.04% | |
| 144.23 | 144.58 | 142.80 | 144.12 | +0.08% | |
| 139.28 | 144.90 | 138.93 | 144.00 | +3.39% | |
| 136.77 | 139.35 | 136.54 | 139.28 | +1.97% | |
| 138.00 | 138.31 | 136.45 | 136.59 | -1.11% | |
| 139.81 | 139.85 | 138.04 | 138.13 | -1.13% | |
| 140.08 | 140.15 | 139.17 | 139.71 | -0.31% | |
| 140.93 | 140.95 | 139.59 | 140.14 | -0.40% | |
| 140.50 | 141.21 | 139.40 | 140.70 | +0.36% | |
| 140.43 | 141.25 | 139.58 | 140.19 | -0.05% | |
| 139.65 | 140.71 | 138.59 | 140.26 | +0.57% | |
| 138.36 | 139.77 | 138.18 | 139.46 | +0.82% | |
| 138.91 | 139.70 | 137.60 | 138.33 | +0.40% | |
| 139.12 | 140.22 | 137.64 | 137.78 | -0.35% | |
| 139.61 | 140.30 | 137.44 | 138.27 | -0.97% | |
| 139.61 | 140.75 | 138.31 | 139.62 | +0.79% | |
| 140.75 | 140.75 | 137.58 | 138.52 | -1.12% | |
| 137.77 | 140.18 | 136.85 | 140.09 | +1.82% | |
| 133.31 | 137.85 | 132.24 | 137.58 | +3.15% | |
| 133.41 | 134.92 | 132.89 | 133.38 | -0.08% | |
| 133.00 | 134.62 | 132.82 | 133.49 | +0.21% | |
| 132.03 | 133.72 | 131.64 | 133.21 | 0.00% | |
| 132.00 | 133.80 | 132.00 | 133.21 | +0.79% | |
| 130.40 | 132.24 | 130.40 | 132.16 | +1.33% | |
| 131.62 | 132.05 | 130.37 | 130.43 | -0.42% | |
| 129.98 | 132.05 | 129.98 | 130.98 | -0.27% | |
| 131.51 | 132.55 | 131.15 | 131.34 | -0.02% | |
| 130.11 | 132.17 | 129.78 | 131.37 | +1.11% | |
| 129.26 | 130.82 | 128.27 | 129.93 | +0.92% | |
| 126.42 | 129.26 | 126.24 | 128.75 | +1.27% | |
| 125.72 | 128.30 | 124.91 | 127.13 | +1.12% | |
| 127.92 | 129.14 | 124.95 | 125.72 | -0.23% | |
| 124.72 | 126.40 | 124.25 | 126.01 | +0.99% | |
| 122.29 | 125.83 | 121.53 | 124.78 | +1.68% | |
| 127.40 | 127.63 | 122.38 | 122.72 | -3.67% | |
| 128.07 | 128.61 | 126.49 | 127.39 | -1.18% | |
| 131.52 | 132.34 | 128.37 | 128.91 | -2.64% | |
| 130.61 | 134.57 | 130.52 | 132.40 | +1.56% | |
| 130.36 | 131.98 | 129.99 | 130.37 | +0.22% | |
| 130.10 | 131.40 | 129.51 | 130.09 | +0.10% | |
| 128.30 | 130.58 | 127.19 | 129.96 | +1.29% | |
| 128.34 | 130.00 | 126.91 | 128.30 | +0.09% | |
| 127.38 | 129.05 | 126.26 | 128.19 | +0.51% | |
| 126.71 | 129.30 | 126.25 | 127.54 | -0.11% | |
| 128.35 | 128.35 | 126.32 | 127.68 | -0.77% | |
| 126.90 | 129.03 | 125.99 | 128.67 | +1.39% | |
| 127.26 | 129.51 | 126.59 | 126.90 | -0.28% | |
| 126.40 | 128.90 | 125.73 | 127.26 | -0.06% | |
| 126.33 | 127.65 | 126.10 | 127.34 | +0.90% | |
| 126.97 | 127.60 | 125.29 | 126.20 | +0.13% | |
| 126.11 | 127.00 | 125.25 | 126.03 | +1.03% | |
| 126.15 | 126.29 | 123.71 | 124.74 | -0.59% | |
| 124.50 | 126.78 | 122.78 | 125.48 | -2.37% | |
| 128.73 | 129.81 | 127.66 | 128.52 | -0.26% | |
| 125.97 | 130.19 | 125.22 | 128.85 | +3.23% | |
| 125.00 | 125.74 | 121.12 | 124.82 | +0.20% | |
| 129.94 | 130.21 | 124.09 | 124.57 | -4.09% | |
| 130.03 | 130.81 | 128.38 | 129.88 | +0.67% | |
| 126.37 | 130.70 | 126.28 | 129.02 | +1.57% | |
| 125.60 | 127.55 | 125.60 | 127.03 | +1.85% | |
| 130.32 | 131.26 | 124.42 | 124.72 | -4.05% | |
| 131.18 | 131.54 | 129.30 | 129.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTRS chart for longer ranges.