NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.70	37.99	37.70	37.99	37.99	-0.02%	1,638
Jan 20, 2026	37.56	38.00	37.56	38.00	38.00	-0.01%	460
Jan 16, 2026	37.51	38.00	37.45	38.00	38.00	0.66%	2,021
Jan 15, 2026	37.50	37.75	37.50	37.75	37.75	0.80%	902
Jan 14, 2026	37.20	37.45	37.12	37.45	37.45	1.21%	1,200
Jan 12, 2026	37.06	37.06	37.00	37.00	37.00	-0.16%	640
Jan 8, 2026	37.06	37.06	37.06	37.06	37.06	-0.91%	268
Jan 7, 2026	37.40	37.40	37.40	37.40	37.40	-0.27%	230
Jan 6, 2026	37.19	37.56	37.12	37.50	37.50	1.35%	2,715
Jan 5, 2026	37.00	37.00	37.00	37.00	37.00	-1.31%	225
Dec 30, 2025	37.49	37.49	37.49	37.49	37.49	4.57%	101
Dec 29, 2025	35.80	35.85	35.80	35.85	35.85	0.28%	502
Dec 23, 2025	35.75	35.75	35.75	35.75	35.75	-0.69%	956
Dec 22, 2025	36.00	36.00	35.88	36.00	36.00	0.34%	897
Dec 19, 2025	35.88	35.88	35.88	35.88	35.88	-1.09%	466
Dec 18, 2025	36.00	36.50	36.00	36.28	36.28	0.76%	1,202
Dec 17, 2025	35.75	36.00	35.75	36.00	36.00	0.14%	614
Dec 16, 2025	35.99	36.00	35.95	35.95	35.95	-0.48%	900
Dec 12, 2025	36.13	36.13	36.13	36.13	35.78	1.33%	500
Dec 11, 2025	35.65	35.65	35.65	35.65	35.30	-0.97%	137
Dec 10, 2025	35.90	36.00	35.90	36.00	35.65	0.06%	403
Dec 9, 2025	35.98	35.98	35.98	35.98	35.63	-0.06%	232
Dec 5, 2025	36.00	36.00	35.91	36.00	35.65	0.90%	2,200
Dec 3, 2025	35.68	35.68	35.68	35.68	35.33	0.22%	500
Dec 2, 2025	35.61	35.61	35.60	35.60	35.26	-1.11%	300
Nov 19, 2025	36.00	36.00	36.00	36.00	35.65	1.12%	1,200
Nov 17, 2025	35.60	35.60	35.60	35.60	35.26	1.28%	750
Nov 12, 2025	35.11	35.16	35.11	35.15	34.81	0.14%	753
Nov 10, 2025	34.70	35.10	34.70	35.10	34.76	1.45%	617
Nov 7, 2025	34.85	34.85	34.60	34.60	34.26	-0.72%	601
Nov 4, 2025	34.60	34.85	34.60	34.85	34.51	0.14%	1,042
Nov 3, 2025	35.00	35.00	34.80	34.80	34.46	-0.57%	452
Oct 30, 2025	34.98	35.00	34.83	35.00	34.66	-0.35%	941
Oct 27, 2025	35.12	35.12	35.12	35.12	34.78	0.70%	200
Oct 24, 2025	34.75	34.88	34.75	34.88	34.54	0.49%	800
Oct 23, 2025	34.52	34.71	34.52	34.71	34.37	-0.57%	387
Oct 22, 2025	34.75	34.91	34.55	34.91	34.57	0.93%	2,192
Oct 21, 2025	35.10	35.10	34.59	34.59	34.25	-1.47%	818
Oct 16, 2025	35.12	35.12	35.10	35.10	34.76	-	343
Oct 15, 2025	35.10	35.10	35.10	35.10	34.76	-0.14%	500
Oct 14, 2025	35.10	35.16	35.10	35.15	34.81	0.14%	504
Oct 13, 2025	35.05	35.10	35.00	35.10	34.76	-0.14%	1,725
Oct 9, 2025	35.15	35.15	35.15	35.15	34.81	0.03%	200
Oct 8, 2025	35.10	35.14	35.10	35.14	34.80	-0.32%	793
Oct 6, 2025	35.25	35.25	35.25	35.25	34.91	0.17%	281
Oct 2, 2025	35.10	35.19	35.10	35.19	34.85	-0.17%	988
Oct 1, 2025	35.10	35.25	35.10	35.25	34.91	0.71%	1,114
Sep 25, 2025	35.00	35.00	35.00	35.00	34.66	-0.57%	240
Sep 24, 2025	34.94	35.20	34.94	35.20	34.86	0.80%	200
Sep 23, 2025	35.05	35.09	34.85	34.92	34.58	-0.29%	2,306