NASB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.99	40.27	39.99	40.00	40.00	0.97%	1,748
May 22, 2026	39.61	39.62	39.50	39.62	39.62	0.30%	1,216
May 21, 2026	39.50	39.70	39.50	39.50	39.50	-	1,351
May 20, 2026	39.51	39.51	39.50	39.50	39.50	-0.03%	1,201
May 19, 2026	39.50	39.51	39.50	39.51	39.51	0.03%	432
May 18, 2026	39.49	39.62	39.49	39.50	39.50	0.05%	1,255
May 13, 2026	39.25	39.48	39.00	39.48	39.48	0.41%	732
May 12, 2026	39.25	39.32	39.25	39.32	39.32	0.17%	473
May 11, 2026	38.78	39.25	38.78	39.25	39.25	-0.13%	3,721
May 7, 2026	38.57	39.30	38.57	39.30	39.30	0.51%	1,381
May 5, 2026	38.84	39.10	38.75	39.10	39.10	0.77%	2,450
May 4, 2026	38.80	38.80	38.71	38.80	38.80	0.42%	300
May 1, 2026	38.70	38.70	38.51	38.64	38.64	-0.16%	1,408
Apr 30, 2026	38.70	38.70	38.70	38.70	38.70	-0.18%	299
Apr 29, 2026	38.68	38.77	38.68	38.77	38.77	0.18%	550
Apr 27, 2026	38.48	38.70	38.48	38.70	38.70	0.19%	5,873
Apr 24, 2026	38.63	38.63	38.63	38.63	38.62	0.06%	100
Apr 23, 2026	38.61	38.61	38.60	38.60	38.60	-0.05%	550
Apr 22, 2026	38.62	38.62	38.62	38.62	38.62	-0.21%	482
Apr 21, 2026	38.70	38.70	38.70	38.70	38.70	-0.56%	200
Apr 20, 2026	38.99	38.99	38.92	38.92	38.92	-0.19%	1,250
Apr 17, 2026	38.75	38.99	38.75	38.99	38.99	1.27%	300
Apr 16, 2026	38.48	38.50	38.48	38.50	38.50	0.13%	401
Apr 15, 2026	38.50	38.50	38.45	38.45	38.45	-0.77%	1,095
Apr 14, 2026	38.75	38.75	38.75	38.75	38.75	-	1,100
Apr 13, 2026	38.75	38.75	38.75	38.75	38.75	0.65%	400
Apr 10, 2026	38.75	38.75	38.50	38.50	38.50	-1.28%	423
Apr 8, 2026	38.85	39.00	38.48	39.00	39.00	0.52%	3,973
Apr 7, 2026	39.00	39.00	38.65	38.80	38.80	-0.52%	1,586
Apr 2, 2026	39.00	39.00	39.00	39.00	39.00	-	445
Mar 31, 2026	39.00	39.00	39.00	39.00	39.00	-1.89%	102
Mar 30, 2026	39.75	39.75	39.53	39.75	39.75	-3.03%	1,102
Mar 27, 2026	40.99	40.99	40.99	40.99	40.99	-	202
Mar 26, 2026	40.99	40.99	40.99	40.99	40.99	0.02%	222
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	0.89%	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