Nick Scali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	14.05	14.44	13.97	14.36	14.36	2.06%	364,262
Sep 18, 2026	14.47	14.47	14.07	14.07	14.07	-1.95%	523,693
Sep 17, 2026	14.41	14.41	14.07	14.35	14.35	1.06%	390,603
Sep 16, 2026	13.94	14.21	13.77	14.20	14.20	1.87%	510,445
Sep 15, 2026	13.85	14.05	13.78	13.94	13.94	1.09%	218,604
Sep 14, 2026	14.00	14.00	13.77	13.79	13.79	-0.43%	232,881
Sep 11, 2026	14.14	14.18	13.84	13.85	13.85	-2.53%	217,586
Sep 10, 2026	14.20	14.28	14.02	14.21	14.21	-0.35%	265,126
Sep 9, 2026	14.65	14.74	14.26	14.26	14.26	-2.53%	277,793
Sep 8, 2026	15.11	15.17	14.63	14.63	14.63	-1.81%	303,826
Sep 7, 2026	14.52	14.99	14.43	14.90	14.90	2.05%	263,057
Sep 4, 2026	14.75	14.92	14.60	14.60	14.60	-	247,576
Sep 3, 2026	14.61	14.61	14.35	14.60	14.60	0.21%	567,471
Sep 2, 2026	14.25	14.67	14.22	14.57	14.57	-0.21%	475,612
Sep 1, 2026	14.63	14.73	14.19	14.60	14.60	-1.95%	436,755
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