NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	33.00	33.00	33.00	33.00	32.76	-	-
Apr 28, 2025	33.00	33.00	33.00	33.00	32.76	-	-
Apr 25, 2025	33.10	33.10	33.00	33.00	32.76	-	415
Apr 24, 2025	33.00	33.00	33.00	33.00	32.76	1.54%	100
Apr 23, 2025	32.90	33.10	32.50	32.50	32.26	-0.79%	1,200
Apr 22, 2025	33.49	33.49	32.76	32.76	32.52	-2.21%	500
Apr 21, 2025	33.46	33.76	33.00	33.50	33.25	-0.45%	3,877
Apr 17, 2025	33.65	33.65	33.65	33.65	33.40	-	10
Apr 16, 2025	33.65	33.65	33.65	33.65	33.40	-	-
Apr 15, 2025	33.65	33.65	33.65	33.65	33.40	-	-
Apr 14, 2025	34.42	34.42	30.68	33.65	33.40	-2.60%	23,211
Apr 11, 2025	34.61	34.61	34.55	34.55	34.30	-0.58%	930
Apr 10, 2025	34.75	34.75	34.75	34.75	34.49	0.43%	200
Apr 9, 2025	34.60	34.60	34.60	34.60	34.35	-0.06%	650
Apr 8, 2025	35.50	35.50	34.62	34.62	34.37	-0.55%	1,375