NMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	20.73	20.73	20.73	20.73	20.73	0.78%	67
Jun 29, 2026	20.57	20.57	20.57	20.57	20.57	1.11%	108
Jun 26, 2026	20.54	20.54	20.34	20.34	20.34	-0.42%	620
Jun 25, 2026	20.44	20.46	20.43	20.43	20.43	0.20%	553
Jun 24, 2026	20.50	20.50	20.39	20.39	20.39	-0.49%	509
Jun 23, 2026	20.62	20.62	20.49	20.49	20.49	-1.08%	1,606
Jun 22, 2026	20.79	20.82	20.65	20.71	20.71	-0.19%	30,478
Jun 18, 2026	20.72	20.75	20.72	20.75	20.75	0.84%	136
Jun 17, 2026	20.88	20.88	20.58	20.58	20.58	-1.15%	1,041
Jun 16, 2026	20.94	20.94	20.82	20.82	20.82	-0.45%	145
Jun 15, 2026	20.93	20.93	20.86	20.91	20.91	1.47%	3,357
Jun 12, 2026	20.61	20.61	20.61	20.61	20.61	0.53%	-
Jun 11, 2026	20.30	20.50	20.30	20.50	20.50	1.50%	1,623
Jun 10, 2026	20.20	20.20	20.20	20.20	20.19	-0.57%	-
Jun 9, 2026	20.41	20.41	20.31	20.31	20.31	-0.53%	739
Jun 8, 2026	20.40	20.54	20.40	20.42	20.42	0.11%	7,053
Jun 5, 2026	20.39	20.40	20.39	20.40	20.40	-4.36%	2,491
Jun 4, 2026	21.33	21.33	21.33	21.33	21.33	2.19%	1
Jun 3, 2026	20.87	20.87	20.87	20.87	20.87	-1.07%	326
Jun 2, 2026	21.09	21.09	21.09	21.09	21.09	0.13%	34
Jun 1, 2026	21.07	21.07	21.07	21.07	21.07	0.31%	1
May 29, 2026	21.03	21.04	20.99	21.00	21.00	0.03%	1,527
May 28, 2026	20.95	21.05	20.95	21.00	20.99	0.71%	3,518
May 27, 2026	20.85	20.85	20.85	20.85	20.85	-0.25%	13,200
May 26, 2026	20.89	20.93	20.82	20.90	20.90	1.03%	1,191
May 22, 2026	20.68	20.68	20.68	20.68	20.68	0.20%	61
May 21, 2026	20.64	20.64	20.64	20.64	20.64	0.25%	19
May 20, 2026	20.59	20.59	20.59	20.59	20.59	0.95%	16
May 19, 2026	21.37	22.10	20.12	20.40	20.40	-0.79%	12,525
May 18, 2026	20.55	20.56	20.52	20.56	20.56	-0.32%	735
May 15, 2026	20.73	20.73	20.63	20.63	20.63	-1.61%	1,314
May 14, 2026	20.98	20.98	20.97	20.97	20.97	0.03%	16,745
May 13, 2026	20.96	20.96	20.96	20.96	20.96	0.17%	70
May 12, 2026	20.93	20.93	20.93	20.93	20.93	-0.65%	1
May 11, 2026	21.11	21.11	21.06	21.06	21.06	0.31%	244
May 8, 2026	21.10	21.12	20.93	21.00	21.00	-0.75%	33,446
May 7, 2026	21.23	21.26	21.14	21.16	21.16	0.36%	18,400
May 6, 2026	21.19	21.19	21.08	21.08	21.08	1.24%	14,190
May 5, 2026	20.73	20.82	20.73	20.82	20.82	0.65%	5,370
May 4, 2026	20.74	20.80	20.69	20.69	20.69	-0.33%	15,553
May 1, 2026	20.73	20.77	20.73	20.76	20.76	0.34%	1,767
Apr 30, 2026	20.63	20.70	20.63	20.69	20.69	1.59%	1,483
Apr 29, 2026	20.45	20.45	20.36	20.36	20.36	0.01%	1,380
Apr 28, 2026	20.50	20.50	20.36	20.36	20.36	-1.24%	838
Apr 27, 2026	20.62	20.62	20.62	20.62	20.62	0.45%	22
Apr 24, 2026	20.52	20.52	20.52	20.52	20.52	0.33%	54
Apr 23, 2026	20.50	20.50	20.46	20.46	20.45	-0.79%	480
Apr 22, 2026	20.60	20.62	20.60	20.62	20.62	0.42%	914
Apr 21, 2026	20.65	20.65	20.53	20.53	20.53	-0.80%	349
Apr 20, 2026	20.70	20.70	20.70	20.70	20.70	-0.08%	1,400