NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.30	37.30	37.30	37.30	37.30	-	-
Feb 20, 2025	37.30	37.30	37.30	37.30	37.30	-	-
Feb 19, 2025	37.30	37.30	37.30	37.30	37.30	-	1
Feb 18, 2025	37.32	37.32	37.30	37.30	37.30	-	208
Feb 14, 2025	37.30	37.30	37.30	37.30	37.30	0.03%	896
Feb 13, 2025	37.29	37.29	37.29	37.29	37.29	-	-
Feb 12, 2025	37.29	37.29	37.29	37.29	37.29	-	1
Feb 11, 2025	37.25	37.29	37.14	37.29	37.29	-0.29%	4,300
Feb 10, 2025	37.40	37.40	37.40	37.40	37.40	-	1
Feb 7, 2025	37.40	37.43	37.40	37.40	37.40	1.08%	500
Feb 6, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Feb 5, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Feb 4, 2025	37.00	37.00	37.00	37.00	37.00	0.13%	100
Feb 3, 2025	36.95	36.95	36.95	36.95	36.95	-	2
Jan 31, 2025	36.95	36.95	36.95	36.95	36.95	-	19
Jan 30, 2025	37.00	37.00	36.95	36.95	36.95	-	229
Jan 29, 2025	36.95	36.95	36.95	36.95	36.95	-	13
Jan 28, 2025	36.95	36.95	36.95	36.95	36.95	-1.34%	200
Jan 27, 2025	37.45	37.45	37.45	37.45	37.45	-	-
Jan 24, 2025	37.45	37.45	37.45	37.45	37.45	-	-
Jan 23, 2025	37.45	37.45	37.45	37.45	37.45	-	100
Jan 22, 2025	37.45	37.45	37.45	37.45	37.45	1.77%	480
Jan 21, 2025	36.80	36.80	36.80	36.80	36.80	-	320
Jan 17, 2025	37.00	37.50	36.80	36.80	36.80	-1.87%	1,970
Jan 16, 2025	37.45	37.50	37.45	37.50	37.50	1.35%	780
Jan 15, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Jan 14, 2025	37.07	37.07	37.00	37.00	37.00	-	790
Jan 13, 2025	37.10	37.25	37.00	37.00	37.00	-1.63%	4,810
Jan 10, 2025	37.60	37.75	37.60	37.62	37.62	-0.23%	850
Jan 8, 2025	37.70	37.70	37.70	37.70	37.70	-	38
Jan 7, 2025	37.70	37.70	37.70	37.70	37.70	-	15
Jan 6, 2025	37.70	37.70	37.70	37.70	37.70	0.94%	440
Jan 3, 2025	37.35	37.35	37.35	37.35	37.35	-	-
Jan 2, 2025	37.35	37.35	37.35	37.35	37.35	-0.21%	405
Dec 31, 2024	37.44	37.50	37.43	37.43	37.43	-0.03%	2,359
Dec 30, 2024	37.44	37.72	37.43	37.44	37.44	-1.47%	1,308
Dec 27, 2024	38.00	38.00	38.00	38.00	38.00	-	471
Dec 26, 2024	37.90	38.00	37.60	38.00	38.00	2.01%	2,153
Dec 24, 2024	37.25	37.25	37.25	37.25	37.25	-	-
Dec 23, 2024	37.25	37.50	37.25	37.25	37.25	-0.08%	3,690
Dec 20, 2024	37.25	37.28	37.25	37.28	37.28	-0.59%	1,000
Dec 19, 2024	37.50	37.50	37.50	37.50	37.50	-	129
Dec 18, 2024	37.50	37.50	37.50	37.50	37.50	-	1,934
Dec 17, 2024	38.00	38.00	37.50	37.50	37.50	-1.32%	2,112
Dec 16, 2024	38.00	38.00	38.00	38.00	38.00	-	260
Dec 13, 2024	37.78	38.00	37.72	38.00	37.75	-	6,760
Dec 12, 2024	38.00	38.00	38.00	38.00	37.75	1.58%	100
Dec 11, 2024	38.05	38.05	37.21	37.41	37.17	-2.83%	4,517
Dec 10, 2024	38.50	38.50	38.50	38.50	38.25	-	100
Dec 9, 2024	38.50	38.50	38.50	38.50	38.25	-	-
Dec 6, 2024	38.50	38.50	38.50	38.50	38.25	-	16
Dec 5, 2024	38.50	38.50	38.50	38.50	38.25	-1.03%	200
Dec 4, 2024	38.90	38.90	38.90	38.90	38.65	-	12
Dec 3, 2024	38.90	38.90	38.90	38.90	38.65	-	-
Dec 2, 2024	38.90	38.90	38.90	38.90	38.65	2.37%	100
Nov 29, 2024	38.00	38.00	38.00	38.00	37.75	-	-
Nov 27, 2024	38.00	38.00	38.00	38.00	37.75	1.66%	340
Nov 26, 2024	37.38	37.38	37.38	37.38	37.14	-	-
Nov 25, 2024	37.38	37.38	37.38	37.38	37.14	-2.91%	125
Nov 22, 2024	38.50	38.50	38.50	38.50	38.25	-	115
Nov 21, 2024	37.90	38.50	37.90	38.50	38.25	3.22%	381
Nov 20, 2024	37.30	37.30	37.30	37.30	37.06	-	-
Nov 19, 2024	37.30	37.30	37.30	37.30	37.06	0.13%	275
Nov 18, 2024	37.25	37.25	37.25	37.25	37.01	-	-
Nov 15, 2024	37.25	37.25	37.25	37.25	37.01	-	-
Nov 14, 2024	37.25	37.25	37.25	37.25	37.01	-	-
Nov 13, 2024	37.50	37.50	37.25	37.25	37.01	-1.97%	375
Nov 12, 2024	38.00	38.00	38.00	38.00	37.75	-	860
Nov 11, 2024	37.10	38.00	37.10	38.00	37.75	0.03%	920
Nov 8, 2024	37.68	37.99	37.68	37.99	37.74	-0.03%	510
Nov 7, 2024	38.00	38.00	38.00	38.00	37.75	0.86%	234
Nov 6, 2024	37.99	38.00	37.05	37.68	37.43	1.82%	760
Nov 5, 2024	36.85	37.00	36.76	37.00	36.76	0.54%	1,488
Nov 4, 2024	36.80	36.80	36.80	36.80	36.56	-	140
Nov 1, 2024	36.80	36.80	36.80	36.80	36.56	-	-
Oct 31, 2024	37.30	37.30	36.80	36.80	36.56	-1.87%	2,215
Oct 30, 2024	37.50	37.50	37.50	37.50	37.26	-	-
Oct 29, 2024	37.50	37.50	37.50	37.50	37.26	-	-
Oct 28, 2024	37.50	37.50	37.50	37.50	37.26	0.05%	340
Oct 25, 2024	37.34	37.48	37.17	37.48	37.24	-0.05%	2,505
Oct 24, 2024	37.50	37.50	37.50	37.50	37.26	-1.26%	451
Oct 23, 2024	37.98	37.98	37.98	37.98	37.73	-	1
Oct 22, 2024	37.98	37.98	37.98	37.98	37.73	-	820
Oct 21, 2024	37.30	37.98	37.26	37.98	37.73	0.82%	1,602
Oct 18, 2024	37.67	37.67	37.67	37.67	37.42	-	-
Oct 17, 2024	37.67	37.67	37.67	37.67	37.42	-	25
Oct 16, 2024	37.67	37.67	37.67	37.67	37.42	-0.87%	222
Oct 15, 2024	37.99	38.00	37.92	38.00	37.75	2.15%	882
Oct 14, 2024	37.20	37.20	37.20	37.20	36.96	-0.13%	300
Oct 11, 2024	37.25	37.25	37.25	37.25	37.01	-1.97%	293
Oct 10, 2024	38.00	38.00	38.00	38.00	37.75	-	-
Oct 9, 2024	37.20	38.00	37.20	38.00	37.75	-	1,051
Oct 8, 2024	38.00	38.00	38.00	38.00	37.75	-	-
Oct 7, 2024	38.00	38.00	38.00	38.00	37.75	-	-
Oct 4, 2024	38.00	38.00	38.00	38.00	37.75	-	-
Oct 3, 2024	38.00	38.00	38.00	38.00	37.75	-	-
Oct 2, 2024	38.00	38.00	38.00	38.00	37.75	2.70%	250
Oct 1, 2024	37.00	37.00	37.00	37.00	36.76	-	500
Sep 30, 2024	37.00	37.00	37.00	37.00	36.76	-	12
Sep 27, 2024	37.00	37.00	37.00	37.00	36.76	-	12