Nick Scali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	14.63	14.73	14.35	14.35	-	-3.63%	17,151
Aug 31, 2026	14.71	14.99	14.67	14.89	14.89	0.27%	377,120
Aug 28, 2026	14.85	15.06	14.61	14.85	14.85	-0.20%	226,912
Aug 27, 2026	15.15	15.24	14.79	14.88	14.88	-2.11%	436,692
Aug 26, 2026	15.29	15.45	15.16	15.20	15.20	-0.33%	354,011
Aug 25, 2026	15.28	15.37	15.16	15.25	15.25	-0.20%	460,481
Aug 24, 2026	15.40	15.47	15.22	15.28	15.28	-0.78%	207,484
Aug 21, 2026	15.73	15.81	15.40	15.40	15.40	-2.59%	208,679
Aug 20, 2026	15.72	15.91	15.69	15.81	15.81	1.48%	309,389
Aug 19, 2026	16.00	16.07	15.52	15.58	15.58	-3.11%	416,771
Aug 18, 2026	16.17	16.34	15.95	16.08	16.08	-0.80%	344,092
Aug 17, 2026	16.27	16.44	15.93	16.21	16.21	-1.58%	402,532
Aug 14, 2026	16.60	16.70	16.17	16.47	16.47	-1.50%	647,258
Aug 13, 2026	16.80	16.90	16.47	16.72	16.72	-1.82%	775,088
Aug 12, 2026	17.05	17.16	16.77	17.03	17.03	-1.67%	744,485
Aug 11, 2026	16.93	17.34	16.75	17.32	17.32	1.76%	703,367
Aug 10, 2026	17.24	17.37	16.61	17.02	17.02	-0.53%	741,049
Aug 7, 2026	17.38	18.40	16.43	17.11	17.11	-0.70%	1,442,377
Aug 6, 2026	16.70	17.46	16.65	17.23	17.23	2.87%	721,889
Aug 5, 2026	16.40	16.90	16.36	16.75	16.75	2.32%	343,355
Aug 4, 2026	15.94	16.50	15.94	16.37	16.37	1.99%	252,240
Aug 3, 2026	15.88	16.08	15.52	16.05	16.05	1.07%	206,107
Jul 31, 2026	16.49	16.49	15.64	15.88	15.88	-0.75%	349,866
Jul 30, 2026	16.36	16.87	16.00	16.00	16.00	-2.14%	423,821
Jul 29, 2026	15.76	16.46	15.53	16.35	16.35	4.81%	553,253
Jul 28, 2026	15.30	15.70	15.25	15.60	15.60	1.10%	332,680
Jul 27, 2026	15.26	15.43	15.11	15.43	15.43	2.52%	295,577
Jul 24, 2026	15.26	15.42	15.03	15.05	15.05	-1.70%	307,744
Jul 23, 2026	15.30	15.58	15.21	15.31	15.31	-0.20%	396,034
Jul 22, 2026	15.38	15.46	15.07	15.34	15.34	-0.20%	270,660
Jul 21, 2026	15.24	15.50	15.20	15.37	15.37	-	253,881
Jul 20, 2026	15.63	15.64	15.29	15.37	15.37	-0.71%	251,446
Jul 17, 2026	15.51	15.83	15.39	15.48	15.48	-1.02%	411,957
Jul 16, 2026	15.53	15.81	15.35	15.64	15.64	1.96%	823,584
Jul 15, 2026	15.69	15.70	15.01	15.34	15.34	-1.73%	575,858
Jul 14, 2026	16.10	16.10	15.51	15.61	15.61	-2.62%	424,368
Jul 13, 2026	16.00	16.18	15.68	16.03	16.03	-0.43%	315,248
Jul 10, 2026	16.05	16.22	15.86	16.10	16.10	-0.86%	216,056
Jul 9, 2026	16.25	16.38	16.05	16.24	16.24	-0.25%	264,783
Jul 8, 2026	15.78	16.28	15.69	16.28	16.28	2.71%	286,678
Jul 7, 2026	15.79	16.01	15.78	15.85	15.85	-0.69%	301,790
Jul 6, 2026	16.01	16.06	15.82	15.96	15.96	-0.25%	130,325
Jul 3, 2026	16.00	16.29	15.87	16.00	16.00	-	197,305
Jul 2, 2026	15.78	16.00	15.38	16.00	16.00	0.19%	800,010
Jul 1, 2026	16.29	16.42	15.86	15.97	15.97	-2.14%	548,993
Jun 30, 2026	16.45	16.74	16.32	16.32	16.32	-0.55%	543,623
Jun 29, 2026	16.01	16.46	15.98	16.41	16.41	3.47%	1,484,327
Jun 26, 2026	15.95	15.99	15.75	15.86	15.86	-0.81%	501,475
Jun 25, 2026	16.10	16.12	15.84	15.99	15.99	0.57%	453,862
Jun 24, 2026	15.70	16.04	15.60	15.90	15.90	-	453,206