NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	35.03	35.03	35.03	35.03	35.03	0.09%	146
Jul 10, 2025	34.99	35.00	34.99	35.00	35.00	0.03%	1,679
Jul 9, 2025	34.99	34.99	34.99	34.99	34.99	2.91%	145
Jul 8, 2025	34.00	34.00	34.00	34.00	34.00	-	-
Jul 7, 2025	33.34	34.00	33.34	34.00	34.00	2.05%	597
Jul 3, 2025	33.32	33.32	33.32	33.32	33.32	0.10%	200
Jul 2, 2025	33.34	33.34	33.28	33.28	33.28	1.23%	587
Jul 1, 2025	33.01	33.01	32.60	32.88	32.88	-1.85%	998
Jun 30, 2025	33.50	33.50	33.30	33.50	33.50	-0.65%	301
Jun 27, 2025	33.72	33.72	33.72	33.72	33.72	-	12
Jun 26, 2025	33.72	33.72	33.72	33.72	33.72	-	46
Jun 25, 2025	33.72	33.72	33.62	33.72	33.72	-	478
Jun 24, 2025	33.72	33.72	33.72	33.72	33.72	0.09%	227
Jun 23, 2025	33.69	33.69	33.69	33.69	33.69	-	1
Jun 20, 2025	33.69	33.69	33.69	33.69	33.69	-	-
Jun 18, 2025	33.69	33.69	33.69	33.69	33.69	-	-
Jun 17, 2025	33.69	33.69	33.69	33.69	33.69	-0.09%	400
Jun 16, 2025	33.24	33.72	33.24	33.72	33.72	0.48%	627
Jun 13, 2025	33.56	33.56	33.56	33.56	33.31	-	73
Jun 12, 2025	33.56	33.56	33.56	33.56	33.31	0.90%	214
Jun 11, 2025	33.61	33.99	33.26	33.26	33.02	-4.97%	2,301
Jun 10, 2025	35.00	35.00	35.00	35.00	34.74	-	-
Jun 9, 2025	35.00	35.00	35.00	35.00	34.74	1.45%	100
Jun 6, 2025	34.50	34.50	34.50	34.50	34.25	-	38
Jun 5, 2025	34.50	34.50	34.50	34.50	34.25	0.09%	300
Jun 4, 2025	34.47	34.47	34.47	34.47	34.22	3.05%	300
Jun 3, 2025	33.45	33.45	33.45	33.45	33.20	-	-
Jun 2, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 30, 2025	33.45	33.45	33.45	33.45	33.20	-	1
May 29, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 28, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 27, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 23, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 22, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 21, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 20, 2025	33.45	33.45	33.45	33.45	33.20	-	-
May 19, 2025	33.45	33.45	33.45	33.45	33.20	-	3
May 16, 2025	33.45	33.45	33.45	33.45	33.20	-0.04%	100
May 15, 2025	33.46	33.46	33.46	33.46	33.22	-	-
May 14, 2025	33.46	33.46	33.46	33.46	33.22	-	-
May 13, 2025	32.68	33.50	32.68	33.46	33.22	2.49%	2,398
May 12, 2025	33.00	33.00	32.51	32.65	32.41	-3.12%	2,200
May 9, 2025	33.70	33.70	33.70	33.70	33.45	-	2
May 8, 2025	33.01	33.70	33.00	33.70	33.45	2.87%	425
May 7, 2025	33.00	33.00	32.76	32.76	32.52	-0.73%	1,041
May 6, 2025	33.00	33.00	33.00	33.00	32.76	1.44%	1,655
May 5, 2025	33.00	33.03	32.53	32.53	32.29	-1.42%	716
May 2, 2025	33.00	33.00	33.00	33.00	32.76	-	-
May 1, 2025	33.00	33.00	33.00	33.00	32.76	-	-
Apr 30, 2025	33.00	33.00	33.00	33.00	32.76	-	1