NMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.44	21.45	21.37	21.45	-	-	4
Sep 22, 2026	21.42	21.45	21.41	21.45	21.45	0.42%	1,012
Sep 21, 2026	21.36	21.36	21.36	21.36	21.36	0.90%	22
Sep 18, 2026	21.17	21.17	21.17	21.17	21.17	-0.19%	120
Sep 17, 2026	21.23	21.23	21.21	21.21	21.21	1.40%	311
Sep 16, 2026	21.02	21.02	20.91	20.91	20.91	0.08%	111
Sep 15, 2026	20.89	20.90	20.88	20.90	20.90	-0.54%	657
Sep 14, 2026	21.06	21.06	21.01	21.01	21.01	-0.59%	2,264
Sep 11, 2026	21.15	21.16	21.14	21.14	21.14	0.35%	814
Sep 10, 2026	21.06	21.06	21.06	21.06	21.06	-1.12%	73
Sep 9, 2026	21.32	21.33	21.30	21.30	21.30	-0.41%	605
Sep 8, 2026	21.39	21.39	21.39	21.39	21.39	0.04%	1,139
Sep 4, 2026	21.36	21.40	21.36	21.38	21.38	0.02%	1,677
Sep 3, 2026	21.35	21.37	21.35	21.37	21.37	1.08%	286
Sep 2, 2026	21.14	21.15	21.14	21.15	21.15	0.30%	951
Sep 1, 2026	21.10	21.10	21.08	21.08	21.08	-1.11%	246
Aug 31, 2026	21.29	21.32	21.29	21.32	21.32	0.28%	870
Aug 28, 2026	21.41	21.41	21.26	21.26	21.26	-0.93%	432
Aug 27, 2026	21.44	21.46	21.44	21.46	21.46	0.58%	1,440
Aug 26, 2026	21.34	21.34	21.34	21.34	21.34	-0.20%	11
Aug 25, 2026	21.31	21.38	21.31	21.38	21.38	0.58%	530
Aug 24, 2026	21.30	21.30	21.26	21.26	21.26	-0.19%	3,559
Aug 21, 2026	21.23	21.32	21.23	21.30	21.29	0.58%	3,850
Aug 20, 2026	21.17	21.17	21.17	21.17	21.17	-0.34%	31
Aug 19, 2026	21.30	21.30	21.24	21.24	21.24	0.58%	440
Aug 18, 2026	21.25	21.26	21.12	21.12	21.12	-0.81%	1,967
Aug 17, 2026	21.29	21.29	21.29	21.29	21.29	0.03%	6
Aug 14, 2026	21.29	21.29	21.29	21.29	21.29	-0.16%	9
Aug 13, 2026	21.32	21.32	21.32	21.32	21.32	0.52%	109
Aug 12, 2026	21.21	21.21	21.21	21.21	21.21	0.39%	9
Aug 11, 2026	21.13	21.13	21.13	21.13	21.13	-0.15%	9
Aug 10, 2026	21.16	21.16	21.16	21.16	21.16	-0.07%	8
Aug 7, 2026	21.15	21.18	21.15	21.18	21.18	1.10%	686
Aug 6, 2026	20.95	20.95	20.95	20.95	20.94	0.05%	8
Aug 5, 2026	20.95	20.95	20.91	20.93	20.93	-0.02%	629
Aug 4, 2026	20.93	20.95	20.90	20.94	20.94	1.62%	64,973
Aug 3, 2026	20.54	20.61	20.54	20.61	20.61	1.17%	252
Jul 31, 2026	20.27	20.37	20.27	20.37	20.37	0.03%	367
Jul 30, 2026	20.24	20.36	20.24	20.36	20.36	1.58%	2,405
Jul 29, 2026	20.12	20.30	20.05	20.05	20.05	-1.08%	1,742
Jul 28, 2026	20.12	20.26	20.12	20.26	20.26	-0.15%	311
Jul 27, 2026	20.23	20.30	20.23	20.30	20.30	0.25%	109
Jul 24, 2026	20.25	20.28	20.24	20.24	20.24	-0.35%	314
Jul 23, 2026	20.32	20.32	20.29	20.32	20.32	-0.85%	310
Jul 22, 2026	20.54	20.54	20.47	20.49	20.49	0.14%	726
Jul 21, 2026	20.46	20.46	20.46	20.46	20.46	0.69%	379
Jul 20, 2026	20.40	20.41	20.31	20.32	20.32	-0.14%	7,987
Jul 17, 2026	20.44	20.44	20.35	20.35	20.35	-0.53%	4,490
Jul 16, 2026	20.46	20.46	20.46	20.46	20.46	-0.82%	44
Jul 15, 2026	20.57	20.63	20.57	20.63	20.63	0.34%	1,107