NASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.10	22.26	21.15	21.58	-	-0.09%	1,026,156
Jul 30, 2026	21.05	21.73	20.90	21.60	21.60	5.16%	1,619,505
Jul 29, 2026	21.54	21.63	20.46	20.54	20.54	-6.38%	1,386,718
Jul 28, 2026	21.82	22.02	20.99	21.94	21.94	-2.27%	1,446,428
Jul 27, 2026	22.31	22.72	21.79	22.45	22.45	1.40%	969,014
Jul 24, 2026	23.10	23.10	22.02	22.14	22.14	-4.69%	1,165,241
Jul 23, 2026	23.02	23.58	22.59	23.23	23.23	-0.17%	1,050,880
Jul 22, 2026	23.69	24.04	23.24	23.27	23.27	-1.77%	1,089,413
Jul 21, 2026	22.89	24.02	22.81	23.69	23.69	5.24%	1,304,276
Jul 20, 2026	23.05	23.23	22.46	22.51	22.51	-2.09%	1,467,174
Jul 17, 2026	22.50	23.55	22.13	22.99	22.99	-0.99%	1,917,362
Jul 16, 2026	24.20	24.28	23.02	23.22	23.22	-6.07%	2,969,038
Jul 15, 2026	25.26	25.66	24.26	24.72	24.72	-1.94%	3,581,997
Jul 14, 2026	25.37	25.89	25.20	25.21	25.21	0.64%	1,437,815
Jul 13, 2026	25.85	25.92	24.81	25.05	25.05	-4.32%	2,017,749
Jul 10, 2026	26.55	26.62	25.92	26.18	26.18	-1.91%	1,874,331
Jul 9, 2026	26.90	27.02	26.35	26.69	26.69	0.30%	1,592,381
Jul 8, 2026	26.86	27.39	26.30	26.61	26.61	-1.11%	2,250,300
Jul 7, 2026	28.37	28.37	26.85	26.91	26.91	-6.40%	2,660,702
Jul 6, 2026	29.60	29.88	28.50	28.75	28.75	-1.47%	2,092,670
Jul 2, 2026	29.48	30.55	28.63	29.18	29.18	-0.92%	1,832,351
Jul 1, 2026	30.25	30.57	29.41	29.45	29.45	-3.06%	2,506,348
Jun 30, 2026	28.93	30.43	28.93	30.38	30.38	4.08%	4,579,086
Jun 29, 2026	27.62	29.26	27.52	29.19	29.19	9.82%	3,288,394
Jun 26, 2026	25.71	27.02	25.70	26.58	26.58	0.61%	3,060,691
Jun 25, 2026	27.32	27.39	26.02	26.42	26.42	-3.37%	4,668,771
Jun 24, 2026	28.44	28.49	27.18	27.34	27.34	-4.87%	5,349,605
Jun 23, 2026	28.22	29.50	28.22	28.74	28.74	-3.39%	4,116,683
Jun 22, 2026	30.77	30.84	29.41	29.75	29.75	-4.80%	7,164,550
Jun 18, 2026	31.76	31.85	30.20	31.25	31.25	-1.20%	10,057,058
Jun 17, 2026	32.20	32.73	31.53	31.63	31.63	-1.09%	7,398,159
Jun 16, 2026	32.21	32.66	31.28	31.98	31.98	-1.54%	9,427,307
Jun 15, 2026	32.73	32.85	31.48	32.48	32.48	1.72%	12,941,844
Jun 12, 2026	35.27	35.27	31.39	31.93	31.93	-9.39%	34,754,993
Jun 11, 2026	32.14	35.29	31.99	35.24	35.24	12.80%	22,110,403
Jun 10, 2026	31.48	32.19	30.92	31.24	31.24	-1.14%	5,739,018
Jun 9, 2026	33.89	34.08	30.07	31.60	31.60	-5.19%	11,350,594
Jun 8, 2026	34.18	34.30	32.95	33.33	33.33	2.11%	6,483,181
Jun 5, 2026	35.00	35.10	32.20	32.64	32.64	-9.48%	10,631,938
Jun 4, 2026	34.98	36.73	34.07	36.06	36.06	2.39%	12,512,168
Jun 3, 2026	37.03	37.12	35.00	35.22	35.22	-6.75%	8,711,028
Jun 2, 2026	37.36	38.53	37.13	37.77	37.77	1.78%	7,233,491
Jun 1, 2026	38.83	39.14	36.55	37.11	37.11	-7.62%	15,569,956
May 29, 2026	40.28	40.30	38.02	40.17	40.17	-3.97%	16,150,662
May 28, 2026	41.60	42.14	40.64	41.83	41.83	-0.14%	9,782,598
May 27, 2026	42.43	42.47	40.71	41.89	41.89	0.67%	20,116,835
May 26, 2026	41.94	42.68	40.87	41.61	41.61	7.35%	22,493,667
May 22, 2026	37.55	38.95	37.36	38.76	38.76	6.13%	9,947,968
May 21, 2026	36.47	37.30	36.10	36.52	36.52	-0.73%	7,216,964
May 20, 2026	35.85	36.93	35.29	36.79	36.79	2.91%	5,776,092