NasdaqGS - Nasdaq Real Time Price USD

NetEase, Inc. (NTES)

97.15

-2.17

(-2.18%)

As of 9:43:02 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	97.70	98.48	97.00	97.15	97.15	63,937
Apr 14, 2025	99.66	100.81	98.36	99.32	99.32	1,435,500
Apr 11, 2025	95.52	99.69	95.02	99.35	99.35	2,376,000
Apr 10, 2025	94.58	96.33	93.02	94.30	94.30	1,913,600
Apr 9, 2025	91.28	93.87	88.54	93.76	93.76	4,958,300
Apr 8, 2025	94.74	95.60	89.90	91.37	91.37	2,985,500
Apr 7, 2025	89.61	95.71	89.22	92.35	92.35	4,200,500
Apr 4, 2025	98.98	100.21	96.93	98.86	98.86	3,078,200
Apr 3, 2025	105.00	105.99	104.32	104.94	104.94	1,093,200
Apr 2, 2025	105.23	106.67	104.60	106.40	106.40	650,700
Apr 1, 2025	105.48	106.40	104.80	106.35	106.35	1,251,900
Mar 31, 2025	101.19	103.21	100.50	102.92	102.92	990,200
Mar 28, 2025	101.00	101.53	100.46	100.72	100.72	743,400
Mar 27, 2025	100.87	102.48	100.74	101.75	101.75	561,200
Mar 26, 2025	100.30	101.51	99.94	100.79	100.79	772,900
Mar 25, 2025	99.70	100.30	98.95	99.74	99.74	697,800
Mar 24, 2025	99.78	101.10	99.60	99.93	99.93	1,399,700
Mar 21, 2025	96.67	97.69	96.20	97.05	97.05	1,666,000
Mar 20, 2025	99.95	100.69	99.44	99.97	99.97	1,036,600
Mar 19, 2025	102.50	102.97	101.46	101.91	101.91	1,122,200
Mar 18, 2025	102.00	102.03	99.84	100.47	100.47	1,359,500
Mar 17, 2025	101.20	102.54	100.50	101.99	101.99	2,458,300
Mar 14, 2025	104.00	104.50	102.03	102.80	102.80	870,100
Mar 13, 2025	103.87	104.28	103.08	103.54	103.54	819,400
Mar 12, 2025	104.50	105.00	102.92	104.88	104.88	1,090,700
Mar 11, 2025	104.27	105.93	103.71	104.42	104.42	1,773,800
Mar 10, 2025	103.25	104.04	102.06	102.40	102.40	1,958,200
Mar 7, 2025	103.00	103.70	100.76	102.78	102.78	1,693,800
Mar 6, 2025	104.16	105.17	101.72	101.99	101.99	2,439,200
Mar 5, 2025	101.99	103.71	101.80	103.16	103.16	1,671,200
Mar 4, 2025	99.56	101.67	98.59	100.60	100.60	1,824,500
Mar 3, 2025	98.33	100.10	96.51	96.63	96.63	1,322,000
Feb 28, 2025	99.70	101.18	98.61	99.72	99.72	1,529,900
Feb 27, 2025	100.69	101.07	98.90	100.45	100.45	1,016,600
Feb 26, 2025	102.23	103.40	100.55	101.27	101.27	1,382,800
Feb 25, 2025	99.60	100.31	98.67	99.61	99.61	1,170,800
Feb 24, 2025	100.50	100.60	96.72	98.89	98.89	2,495,800
Feb 21, 2025	103.47	104.29	101.89	103.22	103.22	1,507,200
Feb 20, 2025	99.12	102.61	98.37	101.42	101.42	2,009,800
Feb 19, 2025	103.88	104.38	102.50	104.17	104.17	1,040,300
Feb 18, 2025	105.57	105.95	103.73	104.63	104.63	2,193,000
Feb 14, 2025	105.47	106.10	103.15	103.50	103.50	1,496,700
Feb 13, 2025	104.87	105.12	101.93	104.81	104.81	1,903,700
Feb 12, 2025	106.05	110.15	105.63	109.14	109.14	1,561,300
Feb 11, 2025	103.85	106.16	103.56	105.49	105.49	1,117,300
Feb 10, 2025	106.11	106.50	104.26	104.93	104.93	1,131,300
Feb 7, 2025	105.50	105.79	103.36	104.17	104.17	697,100
Feb 6, 2025	103.49	104.10	102.68	103.21	103.21	797,300
Feb 5, 2025	102.29	102.50	100.65	101.27	101.27	1,042,100
Feb 4, 2025	102.08	103.50	101.05	101.21	101.21	1,280,200
Feb 3, 2025	101.05	104.72	100.58	103.67	103.67	1,126,900
Jan 31, 2025	104.56	104.88	102.16	102.85	102.85	1,233,900
Jan 30, 2025	101.05	105.58	101.05	104.88	104.88	1,019,300
Jan 29, 2025	103.59	103.82	100.84	100.89	100.89	755,400
Jan 28, 2025	102.14	103.46	100.10	103.42	103.42	1,033,200
Jan 27, 2025	101.94	103.34	101.29	101.95	101.95	991,600
Jan 24, 2025	101.88	103.83	101.08	103.18	103.18	1,196,200
Jan 23, 2025	99.78	100.15	98.52	99.45	99.45	1,015,000
Jan 22, 2025	100.09	100.31	98.83	99.52	99.52	930,200
Jan 21, 2025	100.60	101.40	98.27	100.71	100.71	1,810,500
Jan 17, 2025	99.62	99.87	97.64	99.76	99.76	1,599,400
Jan 16, 2025	100.15	100.43	98.60	99.31	99.31	2,095,700
Jan 15, 2025	99.70	104.80	99.25	103.92	103.92	3,377,100
Jan 14, 2025	95.50	96.15	94.50	96.03	96.03	1,409,700
Jan 13, 2025	94.69	95.91	93.24	94.25	94.25	2,423,700
Jan 10, 2025	93.60	93.68	90.27	91.11	91.11	1,732,600
Jan 8, 2025	91.08	92.29	90.26	92.28	92.28	1,065,700
Jan 7, 2025	89.07	90.91	89.03	89.72	89.72	1,190,200
Jan 6, 2025	89.89	90.72	87.73	88.22	88.22	1,209,100
Jan 3, 2025	88.33	89.13	88.00	88.25	88.25	685,400
Jan 2, 2025	88.51	89.84	87.67	87.76	87.76	767,300
Dec 31, 2024	89.03	89.81	88.69	89.21	89.21	611,200
Dec 30, 2024	90.30	90.51	89.03	89.25	89.25	701,600
Dec 27, 2024	91.79	91.99	91.00	91.48	91.48	459,500
Dec 26, 2024	91.91	92.65	91.47	92.31	92.31	357,600
Dec 24, 2024	92.94	93.18	92.13	92.22	92.22	236,200
Dec 23, 2024	92.73	93.29	91.72	92.37	92.37	799,400
Dec 20, 2024	91.80	92.90	91.49	92.09	92.09	642,400
Dec 19, 2024	92.19	92.74	91.67	91.81	91.81	716,800
Dec 18, 2024	93.45	93.69	91.04	91.40	91.40	956,100
Dec 17, 2024	93.01	94.33	92.64	93.63	93.63	1,320,700
Dec 16, 2024	93.02	94.58	92.93	93.34	93.34	1,040,100
Dec 13, 2024	93.96	95.63	93.78	95.45	95.45	1,277,200
Dec 12, 2024	95.96	97.19	95.85	96.28	96.28	706,100
Dec 11, 2024	95.88	96.98	95.45	96.90	96.90	936,100
Dec 10, 2024	97.47	97.47	95.80	96.48	96.48	1,305,300
Dec 9, 2024	100.00	102.40	99.00	100.96	100.96	3,078,800
Dec 6, 2024	91.94	92.22	91.23	91.29	91.29	1,100,000
Dec 5, 2024	91.13	91.38	90.00	90.36	90.36	2,226,800
Dec 4, 2024	91.03	91.49	90.18	90.79	90.79	2,265,800
Dec 3, 2024	88.70	89.99	88.53	89.36	89.36	1,243,800
Dec 2, 2024	88.50	89.04	87.82	88.87	88.87	1,237,900
Nov 29, 2024	86.64	88.00	85.94	87.48	87.48	607,600
Nov 27, 2024	87.05	87.66	86.11	86.56	86.56	724,400
Nov 26, 2024	86.08	86.48	84.97	86.21	86.21	1,155,600
Nov 25, 2024	86.16	86.62	85.36	85.40	85.40	1,634,400
Nov 22, 2024	87.52	88.17	86.36	86.45	86.45	1,991,100
Nov 21, 2024	87.49	88.85	87.34	88.64	88.64	1,228,400
Nov 20, 2024	86.54	87.61	85.85	87.53	87.53	1,641,300
Nov 19, 2024	86.13	86.72	85.46	85.68	85.68	1,532,800
Nov 18, 2024	87.20	89.25	87.05	88.26	88.26	2,003,500
Nov 15, 2024	85.97	86.79	83.43	85.49	85.49	2,041,900
Nov 14, 2024	81.03	84.61	80.89	84.22	84.22	4,748,100
Nov 13, 2024	77.36	77.57	75.88	76.28	76.28	1,662,200
Nov 12, 2024	77.84	78.59	76.98	78.47	78.47	1,743,700
Nov 11, 2024	77.50	77.81	77.01	77.61	77.61	1,267,100
Nov 8, 2024	76.68	77.24	76.18	76.76	76.76	2,541,000
Nov 7, 2024	81.55	81.93	80.44	81.16	81.16	1,888,800
Nov 6, 2024	79.60	80.62	78.19	80.00	80.00	1,010,200
Nov 5, 2024	79.89	80.84	79.59	80.18	80.18	1,257,100
Nov 4, 2024	79.85	80.86	78.99	79.04	79.04	1,358,700
Nov 1, 2024	80.34	80.34	79.10	79.12	79.12	933,300
Oct 31, 2024	80.51	80.76	79.83	80.51	80.51	1,011,900
Oct 30, 2024	80.48	81.39	80.01	80.70	80.70	895,500
Oct 29, 2024	83.07	83.20	82.02	82.32	82.32	1,233,100
Oct 28, 2024	79.90	81.65	79.61	81.08	81.08	1,131,700
Oct 25, 2024	79.63	80.62	78.81	79.74	79.74	1,159,500
Oct 24, 2024	79.52	79.76	78.28	78.89	78.89	887,600
Oct 23, 2024	81.04	81.04	79.72	80.05	80.05	1,338,400
Oct 22, 2024	80.50	81.49	80.30	81.04	81.04	1,066,500
Oct 21, 2024	80.45	81.59	80.45	81.29	81.29	1,231,400
Oct 18, 2024	84.20	84.57	82.25	82.42	82.42	1,827,000
Oct 17, 2024	80.00	80.49	79.25	79.73	79.73	1,937,600
Oct 16, 2024	83.00	83.39	81.75	81.86	81.86	1,484,900
Oct 15, 2024	83.46	84.56	81.77	82.05	82.05	2,100,200
Oct 14, 2024	85.40	86.99	84.75	85.01	85.01	1,876,200
Oct 11, 2024	86.93	88.89	86.55	88.35	88.35	1,258,000
Oct 10, 2024	88.77	89.36	87.08	88.09	88.09	1,772,700
Oct 9, 2024	88.88	90.27	87.41	89.08	89.08	2,897,800
Oct 8, 2024	93.55	95.67	93.00	94.43	94.43	2,327,800
Oct 7, 2024	101.85	102.83	97.85	99.55	99.55	3,046,600
Oct 4, 2024	103.00	103.31	100.60	102.33	102.33	1,439,600
Oct 3, 2024	101.74	104.08	101.30	101.46	101.46	2,542,200
Oct 2, 2024	103.00	104.40	100.46	104.26	104.26	4,519,100
Oct 1, 2024	93.65	96.69	92.79	96.64	96.64	2,423,900
Sep 30, 2024	97.16	97.19	93.42	93.51	93.51	3,249,400
Sep 27, 2024	93.01	94.89	92.58	93.58	93.58	3,327,100
Sep 26, 2024	94.31	94.48	89.31	91.13	91.13	4,529,800
Sep 25, 2024	86.10	87.86	85.84	86.89	86.89	1,798,400
Sep 24, 2024	85.94	87.09	84.47	86.98	86.98	2,755,300
Sep 23, 2024	79.83	81.65	79.40	80.49	80.49	1,530,100
Sep 20, 2024	79.67	80.05	78.82	78.90	78.90	1,172,200
Sep 19, 2024	78.89	79.59	78.00	79.46	79.46	1,199,400
Sep 18, 2024	77.29	78.00	76.64	76.70	76.70	505,500
Sep 17, 2024	77.23	78.33	76.99	77.02	77.02	747,100
Sep 16, 2024	77.37	77.70	76.60	76.78	76.78	1,393,700
Sep 13, 2024	76.98	77.76	76.98	77.32	77.32	1,022,000
Sep 12, 2024	77.93	78.28	76.96	77.18	77.18	1,020,500
Sep 11, 2024	77.07	78.47	76.50	78.17	78.17	1,524,200
Sep 10, 2024	77.00	77.27	75.85	76.42	76.42	1,815,300
Sep 9, 2024	77.28	77.95	77.08	77.56	77.56	812,000
Sep 6, 2024	0.44 Dividend
Sep 6, 2024	78.02	78.26	77.19	77.58	77.58	1,209,300
Sep 5, 2024	79.89	79.91	78.34	78.57	78.14	1,370,400
Sep 4, 2024	79.00	80.22	78.90	79.56	79.12	1,364,800
Sep 3, 2024	78.90	78.90	77.57	78.00	77.57	2,539,800
Aug 30, 2024	81.81	81.81	80.18	80.44	79.99	1,863,200
Aug 29, 2024	81.19	81.50	80.47	80.53	80.08	1,854,100
Aug 28, 2024	82.64	83.24	80.30	80.37	79.93	1,806,600
Aug 27, 2024	83.64	84.34	83.08	83.53	83.07	1,328,900
Aug 26, 2024	81.49	82.59	81.28	82.49	82.03	1,872,400
Aug 23, 2024	82.37	82.52	80.63	82.08	81.63	3,422,900
Aug 22, 2024	85.43	85.70	80.83	82.25	81.79	7,253,800
Aug 21, 2024	90.87	92.68	90.57	92.59	92.08	1,435,100
Aug 20, 2024	91.04	91.41	89.85	90.22	89.72	1,475,200
Aug 19, 2024	90.20	92.95	90.20	92.55	92.04	1,586,500
Aug 16, 2024	88.90	90.41	88.82	89.91	89.41	1,802,600
Aug 15, 2024	88.73	90.26	88.54	90.07	89.57	1,380,000
Aug 14, 2024	87.04	88.25	86.99	87.70	87.21	1,459,800
Aug 13, 2024	89.60	89.81	89.00	89.47	88.97	1,003,700
Aug 12, 2024	90.47	90.48	89.54	89.55	89.05	1,468,600
Aug 9, 2024	89.80	90.62	89.20	90.36	89.86	1,110,100
Aug 8, 2024	87.88	89.73	87.60	89.61	89.11	1,838,500
Aug 7, 2024	87.54	88.67	87.31	87.72	87.23	1,623,600
Aug 6, 2024	86.34	87.44	86.01	86.67	86.19	2,068,600
Aug 5, 2024	87.50	88.50	86.63	87.91	87.42	2,243,400
Aug 2, 2024	89.83	90.15	89.33	89.97	89.47	1,309,200
Aug 1, 2024	91.42	92.11	90.81	91.10	90.60	1,110,600
Jul 31, 2024	93.12	93.73	91.64	92.11	91.60	1,343,600
Jul 30, 2024	91.05	92.20	89.84	91.65	91.14	2,187,600
Jul 29, 2024	90.75	91.48	90.47	91.18	90.68	1,906,300
Jul 26, 2024	92.28	93.21	91.22	92.59	92.08	1,851,800
Jul 25, 2024	95.41	96.86	95.25	95.45	94.92	1,686,900
Jul 24, 2024	95.42	96.18	93.89	94.43	93.91	1,478,700
Jul 23, 2024	91.36	93.38	90.89	93.35	92.83	1,936,800
Jul 22, 2024	93.14	94.50	93.14	93.48	92.96	1,183,900
Jul 19, 2024	91.26	91.88	90.61	91.35	90.84	1,387,600
Jul 18, 2024	93.18	93.22	92.21	92.56	92.05	1,267,700
Jul 17, 2024	93.38	93.85	92.42	92.94	92.43	639,100
Jul 16, 2024	92.92	93.17	91.87	92.97	92.46	1,207,400
Jul 15, 2024	92.37	94.35	92.31	93.74	93.22	2,050,800
Jul 12, 2024	92.64	93.53	91.93	92.88	92.37	1,239,100
Jul 11, 2024	91.20	92.94	91.04	91.82	91.31	1,210,100
Jul 10, 2024	91.01	91.58	90.09	90.13	89.63	2,025,500
Jul 9, 2024	92.45	94.10	92.09	93.54	93.02	1,768,700
Jul 8, 2024	91.38	92.20	90.61	91.73	91.22	1,692,700
Jul 5, 2024	93.20	94.16	91.27	91.96	91.45	2,061,700
Jul 3, 2024	95.58	96.62	95.44	95.92	95.39	484,300
Jul 2, 2024	96.15	96.15	93.36	93.96	93.44	1,305,200
Jul 1, 2024	96.43	96.76	95.94	96.46	95.93	1,624,500
Jun 28, 2024	95.30	96.32	95.00	95.58	95.05	1,954,900
Jun 27, 2024	96.06	96.93	95.51	96.06	95.53	1,787,900
Jun 26, 2024	96.00	96.78	94.95	96.74	96.20	2,495,600
Jun 25, 2024	90.05	93.57	90.00	93.04	92.52	2,147,100
Jun 24, 2024	89.50	92.07	89.21	91.17	90.67	1,759,700
Jun 21, 2024	90.00	90.08	89.03	89.73	89.23	1,764,200
Jun 20, 2024	91.13	91.59	90.41	91.53	91.02	1,255,000
Jun 18, 2024	90.00	91.26	89.41	90.63	90.13	1,248,400
Jun 17, 2024	92.70	92.89	91.88	92.47	91.96	1,286,300
Jun 14, 2024	91.03	92.78	91.03	92.54	92.03	1,351,600
Jun 13, 2024	92.40	93.50	91.89	92.23	91.72	943,600
Jun 12, 2024	93.20	93.50	92.40	92.92	92.41	1,285,900
Jun 11, 2024	93.50	93.73	92.28	92.69	92.18	812,500
Jun 10, 2024	93.32	94.73	93.05	94.16	93.64	977,100
Jun 7, 2024	93.84	94.61	93.52	93.90	93.38	1,568,000
Jun 6, 2024	0.50 Dividend
Jun 6, 2024	94.15	94.35	93.23	93.90	93.38	1,414,600
Jun 5, 2024	90.58	94.26	90.12	94.15	93.14	2,889,800
Jun 4, 2024	88.90	89.98	88.15	88.68	87.73	2,323,000
Jun 3, 2024	90.00	90.19	87.57	88.31	87.36	2,041,300
May 31, 2024	89.00	89.78	88.51	89.03	88.07	1,962,300
May 30, 2024	89.57	91.06	89.57	90.66	89.68	1,724,600
May 29, 2024	89.50	90.11	89.11	89.56	88.60	1,696,200
May 28, 2024	89.69	91.31	89.65	91.19	90.21	3,510,600
May 24, 2024	91.97	92.19	90.00	90.48	89.51	3,284,400
May 23, 2024	95.00	98.04	94.39	94.74	93.72	2,944,700
May 22, 2024	98.00	100.50	98.00	98.36	97.30	1,624,300
May 21, 2024	101.72	101.90	98.50	98.90	97.84	2,263,400
May 20, 2024	104.00	104.96	103.43	104.73	103.60	1,475,900
May 17, 2024	104.00	107.34	104.00	104.97	103.84	1,697,200
May 16, 2024	101.50	104.76	100.87	104.21	103.09	1,691,400
May 15, 2024	99.90	99.90	97.76	98.76	97.70	1,301,900
May 14, 2024	99.67	99.68	97.88	98.64	97.58	1,407,900
May 13, 2024	99.16	101.22	98.62	99.49	98.42	2,467,300
May 10, 2024	98.61	99.69	97.46	98.53	97.47	772,600
May 9, 2024	99.67	100.71	97.45	98.49	97.43	1,015,700
May 8, 2024	96.08	96.73	95.46	96.63	95.59	1,233,900
May 7, 2024	97.53	97.73	96.36	96.93	95.89	2,192,600
May 6, 2024	103.00	103.22	100.13	101.86	100.76	2,655,800
May 3, 2024	100.25	103.88	99.91	103.02	101.91	2,724,100
May 2, 2024	96.48	99.23	95.91	98.95	97.88	2,104,000
May 1, 2024	93.76	95.54	93.61	94.02	93.01	677,600
Apr 30, 2024	95.05	95.73	93.42	93.47	92.46	1,148,000
Apr 29, 2024	96.43	96.75	95.31	96.63	95.59	1,174,500
Apr 26, 2024	95.58	97.12	95.43	95.99	94.96	1,192,300
Apr 25, 2024	93.14	94.55	92.72	94.12	93.11	547,100
Apr 24, 2024	94.56	94.82	93.41	94.02	93.01	905,900
Apr 23, 2024	93.00	93.58	92.21	93.07	92.07	1,738,900
Apr 22, 2024	93.62	95.36	92.57	94.88	93.86	1,507,000
Apr 19, 2024	92.39	93.64	92.15	93.51	92.50	1,652,200
Apr 18, 2024	91.04	92.73	90.69	92.50	91.50	2,102,200
Apr 17, 2024	90.09	90.40	89.19	89.94	88.97	1,109,900
Apr 16, 2024	91.56	91.71	90.08	90.42	89.45	1,859,500
Apr 15, 2024	93.03	93.47	91.73	92.17	91.18	1,650,900

EA Electronic Arts Inc.

146.26

+0.52%

SOHU Sohu.com Limited

8.05

-3.82%

NTDOY Nintendo Co., Ltd.

18.22

+4.41%

TTWO Take-Two Interactive Software, Inc.

213.22

+0.13%

RBLX Roblox Corporation

57.63

+1.26%

UBI.PA Ubisoft Entertainment SA

9.39

+2.33%

DDI DoubleDown Interactive Co., Ltd.

9.77

-0.61%

SGAMY Sega Sammy Holdings Inc.

4.9500

+0.41%

SKLZ Skillz Inc.

4.1300

-0.48%

9697.T Capcom Co., Ltd.

3,842.00

+0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NetEase, Inc. (NTES)

Related Tickers