NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	34.50	34.50	34.12	34.12	34.12	-2.51%	1,002
Aug 6, 2025	35.00	35.00	35.00	35.00	35.00	-	-
Aug 5, 2025	35.00	35.00	35.00	35.00	35.00	2.94%	151
Aug 4, 2025	34.00	34.00	34.00	34.00	34.00	-0.03%	150
Aug 1, 2025	34.01	34.01	34.01	34.01	34.01	-	130
Jul 31, 2025	34.01	34.01	34.01	34.01	34.01	-	-
Jul 30, 2025	34.01	34.01	34.01	34.01	34.01	-	21
Jul 29, 2025	34.01	34.01	34.01	34.01	34.01	-2.83%	550
Jul 28, 2025	35.00	35.00	35.00	35.00	35.00	-	170
Jul 25, 2025	35.00	35.00	35.00	35.00	35.00	-	-
Jul 24, 2025	35.00	35.00	35.00	35.00	35.00	-	80
Jul 23, 2025	35.00	35.00	35.00	35.00	35.00	-	-
Jul 22, 2025	35.00	35.00	35.00	35.00	35.00	0.57%	1,000
Jul 21, 2025	34.80	34.80	34.80	34.80	34.80	-	-
Jul 18, 2025	34.80	34.80	34.80	34.80	34.80	-	-
Jul 17, 2025	34.80	34.87	34.80	34.80	34.80	-1.38%	319
Jul 16, 2025	35.29	35.29	35.29	35.29	35.29	-	-
Jul 15, 2025	35.05	35.29	35.05	35.29	35.29	0.74%	645
Jul 14, 2025	35.03	35.03	35.03	35.03	35.03	-	78
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	-	-