NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	38.70	38.70	38.70	38.70	38.37	-0.56%	200
Apr 20, 2026	38.99	38.99	38.92	38.92	38.58	-0.19%	1,250
Apr 17, 2026	38.75	38.99	38.75	38.99	38.65	1.27%	300
Apr 16, 2026	38.48	38.50	38.48	38.50	38.17	0.13%	401
Apr 15, 2026	38.50	38.50	38.45	38.45	38.12	-0.77%	1,095
Apr 14, 2026	38.75	38.75	38.75	38.75	38.42	-	1,100
Apr 13, 2026	38.75	38.75	38.75	38.75	38.42	0.65%	400
Apr 10, 2026	38.75	38.75	38.50	38.50	38.17	-1.28%	423
Apr 8, 2026	38.85	39.00	38.48	39.00	38.66	0.52%	3,973
Apr 7, 2026	39.00	39.00	38.65	38.80	38.46	-0.52%	1,586
Apr 2, 2026	39.00	39.00	39.00	39.00	38.66	-	445
Mar 31, 2026	39.00	39.00	39.00	39.00	38.66	-1.89%	102
Mar 30, 2026	39.75	39.75	39.53	39.75	39.41	-3.03%	1,102
Mar 27, 2026	40.99	40.99	40.99	40.99	40.64	-	202
Mar 26, 2026	40.99	40.99	40.99	40.99	40.64	0.02%	222
Mar 25, 2026	40.98	40.98	40.98	40.98	40.63	3.74%	150
Mar 19, 2026	39.89	40.70	39.49	39.50	39.16	0.01%	54,333
Mar 18, 2026	39.50	39.50	39.50	39.50	39.16	-	1,496
Mar 17, 2026	39.50	39.50	39.50	39.50	39.16	0.89%	200
Mar 12, 2026	39.50	39.90	39.50	39.50	38.81	-1.01%	2,000