Nick Scali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	23.99	24.16	23.58	24.00	24.00	-	284,339
Aug 26, 2025	23.84	24.14	23.72	24.00	24.00	0.93%	775,429
Aug 25, 2025	23.91	24.10	23.57	23.78	23.78	1.15%	339,398
Aug 22, 2025	23.45	23.60	23.21	23.51	23.51	0.09%	287,995
Aug 21, 2025	22.98	23.49	22.78	23.49	23.49	2.49%	363,835
Aug 20, 2025	22.65	22.99	22.59	22.92	22.92	2.64%	509,186
Aug 19, 2025	21.94	22.54	21.92	22.33	22.33	0.95%	383,733
Aug 18, 2025	22.21	22.33	21.95	22.12	22.12	-1.21%	219,108
Aug 15, 2025	22.32	22.58	22.21	22.39	22.39	-1.02%	556,633
Aug 14, 2025	22.42	22.78	22.23	22.62	22.62	1.75%	759,353
Aug 13, 2025	21.30	22.29	21.28	22.23	22.23	4.86%	1,245,609
Aug 12, 2025	20.69	21.20	20.69	21.20	21.20	3.36%	774,542
Aug 11, 2025	21.01	21.32	20.20	20.51	20.51	0.10%	770,654
Aug 8, 2025	19.60	21.25	19.50	20.49	20.49	6.89%	1,330,496
Aug 7, 2025	19.35	19.40	19.05	19.17	19.17	-1.13%	577,461
Aug 6, 2025	19.42	19.70	19.26	19.39	19.39	0.21%	465,934
Aug 5, 2025	19.44	19.44	19.21	19.35	19.35	0.52%	535,040
Aug 4, 2025	19.39	19.45	19.07	19.25	19.25	-0.62%	414,124
Aug 1, 2025	19.01	19.39	18.91	19.37	19.37	0.73%	201,444
Jul 31, 2025	19.02	19.35	18.98	19.23	19.23	0.63%	351,419
Jul 30, 2025	19.19	19.32	18.99	19.11	19.11	-0.42%	252,893
Jul 29, 2025	19.07	19.27	18.90	19.19	19.19	0.26%	268,810
Jul 28, 2025	18.70	19.27	18.65	19.14	19.14	2.63%	178,343
Jul 25, 2025	18.59	18.68	18.31	18.65	18.65	0.81%	353,584
Jul 24, 2025	18.83	18.83	18.39	18.50	18.50	-1.60%	386,725
Jul 23, 2025	19.03	19.10	18.76	18.80	18.80	-1.05%	137,654
Jul 22, 2025	19.00	19.06	18.80	19.00	19.00	-	164,873
Jul 21, 2025	19.23	19.30	18.96	19.00	19.00	-1.81%	133,005
Jul 18, 2025	18.86	19.52	18.81	19.35	19.35	3.04%	193,799
Jul 17, 2025	18.78	18.87	18.58	18.78	18.78	1.51%	226,379
Jul 16, 2025	18.31	18.67	18.12	18.50	18.50	0.82%	127,941
Jul 15, 2025	18.88	18.89	18.35	18.35	18.35	0.11%	141,834
Jul 14, 2025	18.31	18.49	18.24	18.33	18.33	-0.81%	145,873
Jul 11, 2025	18.50	18.90	18.29	18.48	18.48	-1.96%	229,150
Jul 10, 2025	18.51	18.90	18.51	18.85	18.85	2.56%	228,233
Jul 9, 2025	18.17	18.53	17.96	18.38	18.38	1.60%	261,856
Jul 8, 2025	18.29	18.29	17.99	18.09	18.09	-0.44%	221,270
Jul 7, 2025	18.40	18.40	18.09	18.17	18.17	-0.16%	128,753
Jul 4, 2025	18.21	18.35	18.08	18.20	18.20	0.05%	116,005
Jul 3, 2025	18.06	18.28	17.83	18.19	18.19	0.50%	219,610
Jul 2, 2025	17.98	18.25	17.93	18.10	18.10	1.29%	251,203
Jul 1, 2025	18.32	18.44	17.84	17.87	17.87	-1.87%	180,258
Jun 30, 2025	18.01	18.31	17.83	18.21	18.21	1.00%	285,580
Jun 27, 2025	18.43	18.61	18.03	18.03	18.03	-0.99%	139,702
Jun 26, 2025	18.78	18.79	18.19	18.21	18.21	-3.45%	341,028
Jun 25, 2025	18.33	19.00	18.27	18.86	18.86	3.29%	420,244
Jun 24, 2025	18.65	18.66	18.21	18.26	18.26	-0.38%	462,407
Jun 23, 2025	18.14	18.37	17.90	18.33	18.33	1.05%	546,082
Jun 20, 2025	18.46	18.54	18.13	18.14	18.14	-0.22%	2,293,274
Jun 19, 2025	18.40	18.68	18.10	18.18	18.18	-2.05%	392,838