Nick Scali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	16.06	16.25	15.43	15.54	15.54	-4.31%	937,176
Apr 1, 2026	16.05	16.36	15.83	16.24	16.24	3.57%	274,844
Mar 31, 2026	15.30	15.84	15.09	15.68	15.68	2.55%	451,916
Mar 30, 2026	15.50	15.51	15.21	15.29	15.29	-3.04%	1,233,159
Mar 27, 2026	15.87	15.91	15.62	15.77	15.77	-0.94%	259,001
Mar 26, 2026	16.02	16.14	15.76	15.92	15.92	-0.56%	180,405
Mar 25, 2026	15.67	16.08	15.54	16.01	16.01	3.02%	1,191,238
Mar 24, 2026	16.65	16.65	15.29	15.54	15.54	-0.19%	315,019
Mar 23, 2026	14.98	15.63	14.80	15.57	15.57	0.65%	312,722
Mar 20, 2026	15.68	15.82	15.33	15.47	15.47	-0.39%	640,618
Mar 19, 2026	15.54	15.78	15.49	15.53	15.53	-1.83%	439,154
Mar 18, 2026	15.69	15.92	15.55	15.82	15.82	0.51%	615,177
Mar 17, 2026	15.87	16.03	15.54	15.74	15.74	-0.82%	309,603
Mar 16, 2026	15.89	16.12	15.65	15.87	15.87	-0.50%	321,201
Mar 13, 2026	16.00	16.25	15.82	15.95	15.95	-1.12%	519,808
Mar 12, 2026	16.92	17.06	15.94	16.13	16.13	-4.56%	536,457
Mar 11, 2026	17.40	17.44	16.84	16.90	16.90	-2.87%	382,332
Mar 10, 2026	17.50	17.82	17.20	17.40	17.40	2.53%	406,602
Mar 9, 2026	16.69	17.03	16.26	16.97	16.97	-1.22%	455,471
Mar 6, 2026	16.81	17.27	16.80	17.18	17.18	0.17%	381,625
Mar 5, 2026	17.10	17.31	16.83	17.15	17.15	1.60%	389,552
Mar 4, 2026	17.12	17.41	16.69	16.88	16.88	-2.09%	783,604
Mar 3, 2026	17.60	17.84	17.01	17.24	17.24	-3.96%	595,770
Mar 2, 2026	18.25	18.63	17.38	17.95	17.95	-3.75%	354,910
Feb 27, 2026	19.16	19.47	18.32	18.65	18.26	0.27%	373,690
Feb 26, 2026	18.50	18.62	18.23	18.60	18.21	2.03%	330,501
Feb 25, 2026	18.02	18.35	17.83	18.23	17.85	1.17%	330,580
Feb 24, 2026	18.36	18.57	17.91	18.02	17.64	-2.22%	560,582
Feb 23, 2026	18.84	18.84	18.32	18.43	18.04	-1.50%	351,760
Feb 20, 2026	19.50	19.50	18.62	18.71	18.32	-4.05%	424,662
Feb 19, 2026	19.65	19.71	18.75	19.50	19.09	-0.10%	510,165
Feb 18, 2026	18.86	19.55	18.57	19.52	19.11	3.50%	648,430
Feb 17, 2026	18.50	19.42	18.12	18.86	18.47	2.33%	821,580
Feb 16, 2026	18.25	18.57	17.05	18.43	18.04	-0.27%	1,882,752
Feb 13, 2026	19.97	22.88	18.48	18.48	18.09	-22.32%	2,458,268
Feb 12, 2026	24.84	24.84	23.46	23.79	23.29	-3.76%	529,165
Feb 11, 2026	24.00	24.72	24.00	24.72	24.20	1.94%	288,609
Feb 10, 2026	24.49	24.55	24.02	24.25	23.74	0.58%	442,068
Feb 9, 2026	24.20	24.24	23.72	24.11	23.61	1.86%	281,033
Feb 6, 2026	24.10	24.53	23.55	23.67	23.18	-3.03%	201,664
Feb 5, 2026	23.99	24.56	23.73	24.41	23.90	2.31%	520,165
Feb 4, 2026	24.96	24.96	23.75	23.86	23.36	-4.41%	340,390
Feb 3, 2026	25.05	25.19	24.89	24.96	24.44	0.69%	105,002
Feb 2, 2026	24.66	25.38	24.66	24.79	24.27	0.94%	274,959
Jan 30, 2026	25.31	25.50	24.41	24.56	24.05	-2.31%	231,353
Jan 29, 2026	25.17	25.19	24.61	25.14	24.61	-0.04%	185,219
Jan 28, 2026	25.72	25.92	24.73	25.15	24.62	-2.22%	246,173
Jan 27, 2026	25.69	26.08	25.58	25.72	25.18	0.47%	313,051
Jan 23, 2026	25.28	25.80	25.16	25.60	25.06	-0.08%	217,096
Jan 22, 2026	25.57	25.87	25.40	25.62	25.08	1.47%	194,534