NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	40.98	40.98	40.98	40.98	40.98	3.74%	150
Mar 19, 2026	39.89	40.70	39.49	39.50	39.50	0.01%	54,333
Mar 18, 2026	39.50	39.50	39.50	39.50	39.50	-	1,496
Mar 17, 2026	39.50	39.50	39.50	39.50	39.50	-	200
Mar 12, 2026	39.50	39.90	39.50	39.50	39.15	-1.01%	2,000
Mar 11, 2026	39.50	39.90	39.40	39.90	39.55	0.26%	1,937
Mar 10, 2026	39.50	39.80	39.50	39.80	39.45	0.76%	9,800
Mar 9, 2026	39.50	39.50	39.50	39.50	39.15	-	934
Mar 6, 2026	39.63	39.75	39.50	39.50	39.15	-0.17%	5,817
Mar 5, 2026	38.52	39.57	38.52	39.57	39.22	-1.06%	427
Mar 3, 2026	39.00	39.99	39.00	39.99	39.64	1.24%	1,900
Mar 2, 2026	39.50	39.50	39.50	39.50	39.15	1.28%	12,109
Feb 27, 2026	38.45	39.00	38.45	39.00	38.65	0.03%	455
Feb 23, 2026	38.35	38.99	38.30	38.99	38.64	-	550
Feb 17, 2026	39.04	39.04	37.63	38.99	38.64	-0.20%	5,924
Feb 12, 2026	39.07	39.07	39.07	39.07	38.72	-1.46%	400
Feb 11, 2026	38.95	39.65	38.95	39.65	39.30	1.02%	1,050
Feb 10, 2026	39.25	39.25	39.25	39.25	38.90	-0.05%	200
Feb 9, 2026	39.27	39.27	39.17	39.27	38.92	0.82%	601
Feb 6, 2026	38.05	38.95	38.00	38.95	38.60	1.83%	3,802
Feb 2, 2026	38.25	38.25	38.25	38.25	37.91	1.06%	148
Jan 30, 2026	38.00	38.00	37.85	37.85	37.51	-0.39%	328
Jan 29, 2026	38.00	38.00	38.00	38.00	37.66	0.66%	693
Jan 28, 2026	37.80	37.80	37.68	37.75	37.42	-0.66%	1,700
Jan 27, 2026	38.00	38.00	38.00	38.00	37.66	-1.83%	200
Jan 26, 2026	37.75	38.71	37.75	38.71	38.37	3.12%	2,071
Jan 22, 2026	37.54	37.54	37.54	37.54	37.20	-1.19%	124
Jan 21, 2026	37.70	37.99	37.70	37.99	37.65	-0.02%	1,638
Jan 20, 2026	37.56	38.00	37.56	38.00	37.66	-0.01%	460
Jan 16, 2026	37.51	38.00	37.45	38.00	37.66	0.66%	2,021
Jan 15, 2026	37.50	37.75	37.50	37.75	37.42	0.80%	902
Jan 14, 2026	37.20	37.45	37.12	37.45	37.12	1.21%	1,200
Jan 12, 2026	37.06	37.06	37.00	37.00	36.67	-0.16%	640
Jan 8, 2026	37.06	37.06	37.06	37.06	36.73	-0.91%	268
Jan 7, 2026	37.40	37.40	37.40	37.40	37.07	-0.27%	230
Jan 6, 2026	37.19	37.56	37.12	37.50	37.17	1.35%	2,715
Jan 5, 2026	37.00	37.00	37.00	37.00	36.67	-1.31%	225
Dec 30, 2025	37.49	37.49	37.49	37.49	37.16	4.57%	101
Dec 29, 2025	35.80	35.85	35.80	35.85	35.53	0.28%	502
Dec 23, 2025	35.75	35.75	35.75	35.75	35.43	-0.69%	956
Dec 22, 2025	36.00	36.00	35.88	36.00	35.68	0.34%	897
Dec 19, 2025	35.88	35.88	35.88	35.88	35.56	-1.09%	466
Dec 18, 2025	36.00	36.50	36.00	36.28	35.95	0.76%	1,202
Dec 17, 2025	35.75	36.00	35.75	36.00	35.68	0.14%	614
Dec 16, 2025	35.99	36.00	35.95	35.95	35.63	-0.48%	900
Dec 12, 2025	36.13	36.13	36.13	36.13	35.46	1.33%	500
Dec 11, 2025	35.65	35.65	35.65	35.65	34.99	-0.97%	137
Dec 10, 2025	35.90	36.00	35.90	36.00	35.34	0.06%	403
Dec 9, 2025	35.98	35.98	35.98	35.98	35.32	-0.06%	232
Dec 5, 2025	36.00	36.00	35.91	36.00	35.34	0.90%	2,200