Nick Scali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.00	14.06	13.82	13.99	-	1.75%	51,126
May 18, 2026	14.24	14.24	13.67	13.75	13.75	-1.01%	374,951
May 15, 2026	13.99	13.99	13.63	13.89	13.89	2.28%	271,413
May 14, 2026	14.01	14.05	13.41	13.58	13.58	-3.55%	831,826
May 13, 2026	14.27	14.33	13.92	14.08	14.08	-2.49%	447,114
May 12, 2026	14.49	14.50	14.23	14.44	14.44	-1.43%	275,948
May 11, 2026	14.55	14.65	14.33	14.65	14.65	0.07%	216,990
May 8, 2026	14.45	14.64	14.33	14.64	14.64	-0.54%	231,378
May 7, 2026	14.55	14.77	14.33	14.72	14.72	2.94%	360,549
May 6, 2026	14.53	14.60	14.15	14.30	14.30	-1.17%	399,213
May 5, 2026	14.05	14.51	14.03	14.47	14.47	-0.41%	408,280
May 4, 2026	15.00	15.10	14.50	14.53	14.53	-2.48%	338,308
May 1, 2026	15.00	15.03	14.69	14.90	14.90	0.07%	604,959
Apr 30, 2026	15.00	15.13	14.86	14.89	14.89	-0.67%	290,775
Apr 29, 2026	14.70	15.13	14.68	14.99	14.99	0.54%	558,176
Apr 28, 2026	14.82	15.02	14.63	14.91	14.91	-1.06%	506,140
Apr 27, 2026	14.82	15.19	14.81	15.07	15.07	0.94%	417,996
Apr 24, 2026	15.20	15.27	14.72	14.93	14.93	-1.65%	782,002
Apr 23, 2026	15.07	15.51	14.98	15.18	15.18	-0.72%	1,469,131
Apr 22, 2026	15.65	15.75	15.28	15.29	15.29	-3.59%	456,629
Apr 21, 2026	15.98	16.01	15.71	15.86	15.86	0.70%	237,282
Apr 20, 2026	15.37	15.87	15.31	15.75	15.75	0.77%	254,456
Apr 17, 2026	15.77	15.91	15.59	15.63	15.63	-0.95%	649,303
Apr 16, 2026	16.14	16.30	15.53	15.78	15.78	0.70%	956,501
Apr 15, 2026	16.30	16.35	15.67	15.67	15.67	-1.45%	337,598
Apr 14, 2026	16.47	16.47	15.83	15.90	15.90	0.44%	256,764
Apr 13, 2026	16.00	16.12	15.65	15.83	15.83	-2.22%	434,541
Apr 10, 2026	16.11	16.33	15.89	16.19	16.19	0.87%	195,999
Apr 9, 2026	16.16	16.32	16.05	16.05	16.05	-3.14%	254,782
Apr 8, 2026	16.16	16.67	16.11	16.57	16.57	5.01%	330,176
Apr 7, 2026	16.01	16.21	15.61	15.78	15.78	1.54%	256,525
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%	700,921
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