Northern Trust Corporation (NTRS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NTRS Historical Performance
Short-Term Returns
NTRS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Northern Trust Corporation (NTRS) trades at $160.03, representing a +63.4% return over the past year. The stock has delivered a +46.7% total return over five years (+6.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $173.19 on April 21, 2026. From this peak, NTRS has corrected -7.6%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers STT (+62.6% 1Y), BK (+55.7% 1Y), and TROW (+13.3% 1Y), NTRS has underperformed the peer group average. Compare NTRS vs STT →
NTRS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 163.37 | 163.50 | 159.56 | 160.03 | 942K | -1.99% |
| 2026-05-06 | 163.83 | 165.03 | 162.76 | 163.28 | 897K | +1.04% |
| 2026-05-05 | 162.22 | 162.76 | 160.36 | 161.60 | 450K | +0.22% |
| 2026-05-04 | 163.87 | 164.70 | 160.51 | 161.24 | 690K | -1.97% |
| 2026-05-01 | 166.43 | 167.19 | 164.40 | 164.48 | 809K | -1.12% |
| 2026-04-30 | 164.44 | 167.66 | 163.74 | 166.34 | 1.49M | +0.92% |
| 2026-04-29 | 167.09 | 168.00 | 162.89 | 164.83 | 2.12M | -1.24% |
| 2026-04-28 | 169.03 | 169.23 | 165.10 | 166.90 | 1.04M | -0.54% |
| 2026-04-27 | 165.07 | 168.21 | 163.94 | 167.81 | 1.35M | +2.32% |
| 2026-04-24 | 165.12 | 165.81 | 163.53 | 164.01 | 1.08M | -0.83% |
| 2026-04-23 | 166.79 | 168.74 | 163.16 | 165.39 | 1.19M | -1.45% |
| 2026-04-22 | 171.74 | 172.59 | 166.78 | 167.83 | 1.66M | -2.28% |
| 2026-04-21 | 162.00 | 173.19 | 159.97 | 171.74 | 2.72M | +8.02% |
| 2026-04-20 | 158.67 | 161.10 | 158.10 | 158.99 | 1.23M | -0.04% |
| 2026-04-17 | 158.41 | 161.13 | 157.46 | 159.06 | 1.03M | +1.46% |
| 2026-04-16 | 156.07 | 157.77 | 155.62 | 156.77 | 1.01M | +0.45% |
| 2026-04-15 | 156.85 | 157.97 | 156.01 | 156.07 | 660K | +0.16% |
| 2026-04-14 | 153.73 | 155.90 | 153.57 | 155.82 | 837K | +1.19% |
| 2026-04-13 | 150.69 | 154.10 | 150.69 | 153.99 | 820K | +1.16% |
| 2026-04-10 | 152.00 | 152.75 | 151.22 | 152.23 | 803K | -0.26% |
| 2026-04-09 | 151.13 | 153.01 | 150.13 | 152.63 | 775K | +0.59% |
| 2026-04-08 | 149.57 | 151.90 | 148.89 | 151.74 | 1.17M | +4.20% |
| 2026-04-07 | 143.10 | 146.25 | 142.00 | 145.63 | 945K | +1.61% |
| 2026-04-06 | 145.71 | 145.71 | 142.53 | 143.32 | 732K | +0.75% |
| 2026-04-02 | 138.59 | 142.91 | 138.27 | 142.25 | 653K | +0.59% |
| 2026-04-01 | 141.31 | 143.20 | 141.00 | 141.41 | 890K | +1.36% |
| 2026-03-31 | 137.81 | 140.00 | 136.76 | 139.51 | 793K | +2.41% |
| 2026-03-30 | 136.59 | 137.54 | 135.28 | 136.23 | 586K | +0.92% |
| 2026-03-27 | 137.15 | 137.15 | 134.37 | 134.99 | 571K | -2.17% |
| 2026-03-26 | 138.50 | 139.59 | 136.66 | 137.98 | 731K | -1.25% |
Full NTRS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See NTRS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NTRS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NTRS vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonNTRS — Frequently Asked Questions
Quick answers to the most common questions about buying NTRS stock.
How has NTRS stock performed recently?
NTRS returned +63.4% over the past year, beating its 5-year annualized CAGR of +6.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NTRS's all-time high price?
Northern Trust Corporation reached $173.19 on 2026-04-21. The 52-week high is $173.19. Current 1-year return of +63.4% places the stock closer to historical peaks.
Where can I download NTRS historical price data?
This page provides NTRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.