NMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	20.45	20.45	20.18	20.18	20.18	-1.23%	450
Feb 11, 2026	20.39	20.44	20.39	20.44	20.43	0.19%	840
Feb 10, 2026	20.44	20.45	20.40	20.40	20.40	0.14%	10,906
Feb 9, 2026	20.23	20.37	20.23	20.37	20.37	0.96%	934
Feb 6, 2026	20.08	20.17	20.08	20.17	20.17	1.69%	1,672
Feb 5, 2026	19.93	19.93	19.83	19.84	19.84	-1.38%	21,059
Feb 4, 2026	20.31	20.31	20.09	20.12	20.12	-0.49%	2,412
Feb 3, 2026	20.26	20.26	20.10	20.22	20.22	-	1,808
Feb 2, 2026	20.22	20.25	20.22	20.22	20.21	-0.21%	12,339
Jan 30, 2026	20.40	20.40	20.26	20.26	20.26	-1.72%	41,926
Jan 29, 2026	20.56	20.61	20.55	20.61	20.61	-0.50%	40,993
Jan 28, 2026	20.70	20.72	20.70	20.72	20.72	0.22%	102
Jan 27, 2026	20.61	20.67	20.61	20.67	20.67	0.66%	1,357
Jan 26, 2026	20.64	20.64	20.54	20.54	20.54	-0.15%	1,134
Jan 23, 2026	20.56	20.57	20.56	20.57	20.57	0.02%	932
Jan 22, 2026	20.53	20.57	20.53	20.56	20.56	0.61%	19,566
Jan 21, 2026	20.42	20.44	20.33	20.44	20.44	0.98%	120,102
Jan 20, 2026	20.33	20.33	20.24	20.24	20.24	-0.87%	101
Jan 16, 2026	20.43	20.44	20.42	20.42	20.42	-0.22%	17,307
Jan 15, 2026	20.45	20.51	20.45	20.46	20.46	0.32%	73,903
Jan 14, 2026	20.36	20.40	20.36	20.40	20.40	0.49%	288
Jan 13, 2026	20.30	20.31	20.30	20.30	20.30	-0.16%	6,013
Jan 12, 2026	20.28	20.34	20.27	20.33	20.33	0.45%	17,017
Jan 9, 2026	20.24	20.24	20.24	20.24	20.24	0.49%	1,259
Jan 8, 2026	20.13	20.14	20.11	20.14	20.14	0.25%	1,986
Jan 7, 2026	20.08	20.13	20.08	20.09	20.09	-0.49%	1,079
Jan 6, 2026	20.19	20.19	20.14	20.18	20.18	0.35%	8,804
Jan 5, 2026	20.12	20.12	20.11	20.11	20.11	0.99%	333
Jan 2, 2026	19.93	19.93	19.92	19.92	19.92	0.50%	384
Dec 31, 2025	19.88	19.88	19.82	19.82	19.82	-0.49%	531
Dec 30, 2025	19.96	19.96	19.92	19.92	19.91	0.10%	233
Dec 29, 2025	19.93	19.93	19.89	19.90	19.90	-0.70%	277
Dec 26, 2025	20.04	20.04	20.04	20.04	20.04	0.12%	90
Dec 24, 2025	20.50	20.50	20.01	20.01	20.01	-0.17%	2,182
Dec 23, 2025	20.08	20.08	20.01	20.05	20.04	-0.34%	62,580
Dec 22, 2025	20.14	20.14	20.11	20.11	19.93	0.63%	41,978
Dec 19, 2025	19.99	20.00	19.99	19.99	19.80	0.77%	16,362
Dec 18, 2025	19.86	19.89	19.83	19.83	19.65	0.29%	480
Dec 17, 2025	19.86	19.86	19.78	19.78	19.60	-0.55%	698
Dec 16, 2025	19.88	19.89	19.88	19.89	19.71	-0.30%	9,954
Dec 15, 2025	19.97	19.97	19.95	19.95	19.76	-0.62%	2,746
Dec 12, 2025	20.10	20.10	20.06	20.07	19.89	-0.78%	655
Dec 11, 2025	20.23	20.23	20.23	20.23	20.04	0.24%	10
Dec 10, 2025	20.10	20.18	20.10	20.18	19.99	0.43%	233
Dec 9, 2025	20.01	20.09	20.01	20.09	19.91	0.38%	235
Dec 8, 2025	20.03	20.03	20.01	20.01	19.83	0.02%	339
Dec 5, 2025	20.12	20.12	20.01	20.01	19.83	-0.17%	276
Dec 4, 2025	20.04	20.07	20.02	20.05	19.86	0.23%	2,972
Dec 3, 2025	20.00	20.00	20.00	20.00	19.82	0.63%	3
Dec 2, 2025	19.84	19.90	19.81	19.88	19.69	0.10%	115,902