NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.74	42.74	42.74	42.74	-	0.56%	-
Jul 27, 2026	41.51	42.50	41.35	42.50	42.50	1.19%	1,116
Jul 24, 2026	41.33	42.00	41.33	42.00	42.00	1.45%	8,699
Jul 23, 2026	41.33	41.40	40.16	41.40	41.40	0.75%	2,037
Jul 22, 2026	41.50	41.50	40.85	41.09	41.09	-0.14%	1,620
Jul 21, 2026	41.16	41.16	41.15	41.15	41.15	0.37%	750
Jul 20, 2026	41.25	41.25	41.00	41.00	41.00	-2.12%	1,000
Jul 16, 2026	41.25	42.00	41.16	41.89	41.89	1.06%	1,605
Jul 15, 2026	41.45	41.45	41.45	41.45	41.45	1.10%	100
Jul 14, 2026	41.00	41.00	41.00	41.00	41.00	-1.28%	523
Jul 13, 2026	41.25	41.53	40.50	41.53	41.53	1.98%	302
Jul 10, 2026	40.55	40.73	40.55	40.73	40.73	-1.27%	1,154
Jul 9, 2026	41.25	41.25	41.25	41.25	41.25	1.85%	350
Jul 8, 2026	40.50	40.50	40.50	40.50	40.50	0.50%	180
Jul 1, 2026	40.30	40.30	40.30	40.30	40.30	-1.71%	1,500
Jun 30, 2026	40.20	41.00	40.20	41.00	41.00	-	379
Jun 18, 2026	41.00	41.00	41.00	41.00	41.00	-	3,200
Jun 17, 2026	40.10	41.00	40.10	41.00	41.00	0.61%	2,483
Jun 16, 2026	40.75	40.88	40.75	40.75	40.75	-	645
Jun 15, 2026	40.66	40.76	40.66	40.75	40.75	0.62%	1,280
Jun 12, 2026	40.50	40.66	40.50	40.50	40.50	0.87%	2,050
Jun 11, 2026	40.50	40.70	40.50	40.50	40.15	-	1,102
Jun 10, 2026	40.50	41.00	40.50	40.50	40.15	-	2,102
Jun 9, 2026	40.50	40.65	40.50	40.50	40.15	-0.36%	1,052
Jun 8, 2026	40.50	40.65	40.50	40.65	40.30	0.99%	1,947
Jun 3, 2026	40.25	40.25	40.25	40.25	39.90	-	811
Jun 2, 2026	40.25	40.48	40.25	40.25	39.90	-	1,200
Jun 1, 2026	40.25	40.43	40.25	40.25	39.90	-0.12%	1,684
May 29, 2026	40.00	40.31	40.00	40.30	39.95	0.75%	1,000
May 28, 2026	40.01	40.61	40.00	40.00	39.65	-	1,050
May 27, 2026	40.30	40.30	40.00	40.00	39.65	-	900
May 26, 2026	39.99	40.27	39.99	40.00	39.65	0.97%	1,748
May 22, 2026	39.61	39.62	39.50	39.62	39.27	0.30%	1,216
May 21, 2026	39.50	39.70	39.50	39.50	39.16	-	1,351
May 20, 2026	39.51	39.51	39.50	39.50	39.16	-0.03%	1,201
May 19, 2026	39.50	39.51	39.50	39.51	39.17	0.03%	432
May 18, 2026	39.49	39.62	39.49	39.50	39.16	0.05%	1,255
May 13, 2026	39.25	39.48	39.00	39.48	39.14	0.41%	732
May 12, 2026	39.25	39.32	39.25	39.32	38.98	0.17%	473
May 11, 2026	38.78	39.25	38.78	39.25	38.91	-0.13%	3,721
May 7, 2026	38.57	39.30	38.57	39.30	38.96	0.51%	1,381
May 5, 2026	38.84	39.10	38.75	39.10	38.76	0.77%	2,450
May 4, 2026	38.80	38.80	38.71	38.80	38.46	0.42%	300
May 1, 2026	38.70	38.70	38.51	38.64	38.30	-0.16%	1,408
Apr 30, 2026	38.70	38.70	38.70	38.70	38.37	-0.18%	299
Apr 29, 2026	38.68	38.77	38.68	38.77	38.43	0.18%	550
Apr 27, 2026	38.48	38.70	38.48	38.70	38.37	0.19%	5,873
Apr 24, 2026	38.63	38.63	38.63	38.63	38.29	0.06%	100
Apr 23, 2026	38.61	38.61	38.60	38.60	38.27	-0.05%	550
Apr 22, 2026	38.62	38.62	38.62	38.62	38.29	-0.21%	482