NMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.78	20.81	20.78	20.81	20.81	0.75%	845
Oct 14, 2026	20.72	20.72	20.64	20.65	20.65	-1.45%	685
Oct 13, 2026	20.97	20.97	20.96	20.96	20.96	-0.33%	654
Oct 12, 2026	21.03	21.03	21.03	21.03	21.02	-0.24%	25
Oct 9, 2026	21.04	21.13	21.04	21.08	21.07	0.57%	2,898
Oct 8, 2026	20.99	20.99	20.96	20.96	20.96	-0.54%	250
Oct 7, 2026	21.12	21.12	21.07	21.07	21.07	-0.89%	699
Oct 6, 2026	21.26	21.26	21.26	21.26	21.26	0.25%	7
Oct 5, 2026	21.21	21.21	21.21	21.21	21.21	0.69%	108
Oct 2, 2026	21.13	21.13	21.06	21.06	21.06	0.36%	335
Oct 1, 2026	20.90	20.98	20.90	20.98	20.98	-0.08%	362
Sep 30, 2026	21.08	21.08	20.99	21.00	21.00	0.11%	1,868
Sep 29, 2026	21.00	21.00	20.98	20.98	20.98	-0.06%	110
Sep 28, 2026	21.02	21.02	20.99	20.99	20.99	-0.93%	211
Sep 25, 2026	21.19	21.19	21.19	21.19	21.19	0.19%	93
Sep 24, 2026	21.10	21.15	21.08	21.15	21.15	-0.31%	631
Sep 23, 2026	21.27	21.27	21.21	21.21	21.21	-1.10%	489
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