NMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.02%	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	0.33%	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	20.46	-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
Apr 17, 2026	20.77	20.77	20.71	20.71	20.71	1.27%	2,200
Apr 16, 2026	20.53	20.53	20.45	20.45	20.45	-0.03%	137
Apr 15, 2026	20.51	20.51	20.46	20.46	20.46	0.32%	1,256
Apr 14, 2026	20.45	20.45	20.39	20.39	20.39	1.04%	1,620
Apr 13, 2026	20.14	20.22	20.14	20.18	20.18	0.91%	2,232
Apr 10, 2026	20.00	20.00	20.00	20.00	20.00	0.08%	4
Apr 9, 2026	19.99	19.99	19.99	19.99	19.99	0.26%	40
Apr 8, 2026	20.01	20.01	19.84	19.93	19.93	1.63%	884
Apr 7, 2026	19.62	19.62	19.61	19.61	19.61	-0.09%	256
Apr 6, 2026	19.64	19.68	19.63	19.63	19.63	0.12%	635
Apr 2, 2026	19.61	19.61	19.61	19.61	19.61	0.20%	44
Apr 1, 2026	19.57	19.57	19.57	19.57	19.57	0.43%	38
Mar 31, 2026	19.48	19.48	19.48	19.48	19.48	2.28%	8
Mar 30, 2026	19.07	19.07	19.05	19.05	19.05	-0.26%	813
Mar 27, 2026	19.17	19.17	19.10	19.10	19.10	-0.70%	100
Mar 26, 2026	19.23	19.23	19.23	19.23	19.23	-1.67%	83
Mar 25, 2026	19.40	19.56	19.40	19.56	19.56	0.95%	1,610
Mar 24, 2026	19.45	19.45	19.37	19.37	19.37	-0.37%	331
Mar 23, 2026	19.45	19.45	19.45	19.45	19.45	0.95%	238
Mar 20, 2026	19.27	19.27	19.26	19.26	19.26	-1.53%	2,019
Mar 19, 2026	19.52	19.56	19.52	19.56	19.56	-0.37%	190
Mar 18, 2026	19.63	19.63	19.63	19.63	19.63	-0.90%	100
Mar 17, 2026	19.84	19.84	19.81	19.81	19.81	0.24%	1,490
Mar 16, 2026	19.76	19.76	19.76	19.76	19.76	1.13%	52
Mar 13, 2026	19.73	19.73	19.54	19.54	19.54	-0.73%	672
Mar 12, 2026	19.74	19.74	19.69	19.69	19.69	-1.27%	882
Mar 11, 2026	19.98	19.98	19.92	19.94	19.94	-0.21%	3,636
Mar 10, 2026	20.11	20.33	19.98	19.98	19.98	0.28%	1,632
Mar 9, 2026	19.63	19.93	19.63	19.93	19.93	0.49%	108
Mar 6, 2026	19.90	19.90	19.83	19.83	19.83	-0.89%	149