NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.00	46.25	46.00	46.25	46.25	0.54%	1,576
Sep 24, 2026	45.35	46.50	45.35	46.00	46.00	3.67%	5,052
Sep 22, 2026	46.33	46.33	44.37	44.37	44.37	-1.83%	3,944
Sep 21, 2026	45.20	45.20	45.20	45.20	45.20	-1.74%	301
Sep 18, 2026	46.00	46.00	45.00	46.00	46.00	1.21%	2,648
Sep 17, 2026	45.56	45.56	45.00	45.45	45.45	-0.32%	7,000
Sep 15, 2026	45.55	45.59	45.55	45.59	45.59	-2.01%	671
Sep 11, 2026	46.53	46.53	46.53	46.53	46.53	0.75%	426
Sep 10, 2026	47.03	47.03	46.53	46.53	46.18	-2.52%	1,046
Sep 8, 2026	46.41	47.91	46.41	47.74	47.38	5.80%	1,271
Sep 2, 2026	45.14	45.16	45.12	45.12	44.78	-2.95%	1,422
Sep 1, 2026	44.04	46.49	44.04	46.49	46.14	5.58%	1,943
Aug 31, 2026	44.62	44.62	43.88	44.04	43.70	0.51%	755
Aug 28, 2026	43.81	43.81	43.81	43.81	43.48	-1.33%	386
Aug 27, 2026	44.40	44.40	44.40	44.40	44.07	1.49%	143
Aug 25, 2026	44.87	44.88	43.75	43.75	43.42	-2.50%	9,184
Aug 24, 2026	44.87	44.87	44.87	44.87	44.53	-0.12%	101
Aug 20, 2026	44.25	44.93	43.75	44.93	44.59	0.66%	747
Aug 19, 2026	44.78	44.78	44.25	44.63	44.29	1.43%	595
Aug 18, 2026	43.92	44.00	43.92	44.00	43.67	0.23%	954
Aug 13, 2026	43.90	43.90	43.90	43.90	43.57	0.61%	4,642
Aug 12, 2026	43.63	43.63	43.63	43.63	43.30	-0.41%	150
Aug 11, 2026	43.56	43.81	43.56	43.81	43.48	0.71%	525
Aug 10, 2026	42.75	43.50	42.75	43.50	43.17	2.09%	430
Aug 6, 2026	42.06	42.61	42.06	42.61	42.29	-0.91%	947
Aug 5, 2026	42.45	43.00	42.45	43.00	42.68	1.30%	1,550
Aug 4, 2026	42.45	42.45	42.45	42.45	42.13	-0.93%	200
Aug 3, 2026	42.68	42.85	42.68	42.85	42.53	2.22%	600
Jul 31, 2026	42.75	42.75	41.92	41.92	41.60	-0.19%	1,019
Jul 30, 2026	41.76	42.08	41.50	42.00	41.68	-1.18%	1,369
Jul 27, 2026	41.51	42.50	41.35	42.50	42.18	1.19%	1,116
Jul 24, 2026	41.33	42.00	41.33	42.00	41.68	1.45%	8,699
Jul 23, 2026	41.33	41.40	40.16	41.40	41.09	0.75%	2,037
Jul 22, 2026	41.50	41.50	40.85	41.09	40.78	-0.14%	1,620
Jul 21, 2026	41.16	41.16	41.15	41.15	40.84	0.37%	750
Jul 20, 2026	41.25	41.25	41.00	41.00	40.69	-2.12%	1,000
Jul 16, 2026	41.25	42.00	41.16	41.89	41.57	1.06%	1,605
Jul 15, 2026	41.45	41.45	41.45	41.45	41.14	1.10%	100
Jul 14, 2026	41.00	41.00	41.00	41.00	40.69	-1.28%	523
Jul 13, 2026	41.25	41.53	40.50	41.53	41.22	1.98%	302
Jul 10, 2026	40.55	40.73	40.55	40.73	40.42	-1.27%	1,154
Jul 9, 2026	41.25	41.25	41.25	41.25	40.94	1.85%	350
Jul 8, 2026	40.50	40.50	40.50	40.50	40.20	0.50%	180
Jul 1, 2026	40.30	40.30	40.30	40.30	40.00	-1.71%	1,500
Jun 30, 2026	40.20	41.00	40.20	41.00	40.69	-	379
Jun 18, 2026	41.00	41.00	41.00	41.00	40.69	-	3,200
Jun 17, 2026	40.10	41.00	40.10	41.00	40.69	0.61%	2,483
Jun 16, 2026	40.75	40.88	40.75	40.75	40.44	-	645
Jun 15, 2026	40.66	40.76	40.66	40.75	40.44	0.62%	1,280
Jun 12, 2026	40.50	40.66	40.50	40.50	40.20	0.87%	2,050