National Stock Yards Company (NSYC)
OTCMKTS · Delayed Price · Currency is USD
388.00
+2.99 (0.78%)
At close: Aug 20, 2026
NSYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.78% | 22 |
| Aug 18, 2026 | 395.00 | 399.99 | 385.01 | 385.01 | 385.01 | -3.74% | 4 |
| Aug 14, 2026 | 395.49 | 399.98 | 395.49 | 399.98 | 399.98 | - | 4 |
| Aug 13, 2026 | 399.99 | 399.99 | 399.99 | 399.99 | 399.99 | - | 1 |
| Aug 10, 2026 | 394.50 | 399.99 | 394.50 | 399.99 | 399.99 | - | 2 |
| Aug 7, 2026 | 394.50 | 399.99 | 394.50 | 399.99 | 399.99 | - | 2 |
| Aug 6, 2026 | 399.95 | 399.99 | 399.95 | 399.99 | 399.99 | 3.36% | 11 |
| Jul 30, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 4.61% | 4 |
| Jul 29, 2026 | 387.00 | 387.00 | 369.93 | 369.93 | 369.93 | -4.90% | 66 |
| Jul 28, 2026 | 385.00 | 389.00 | 385.00 | 389.00 | 389.00 | -0.26% | 2 |
| Jul 23, 2026 | 399.97 | 399.97 | 390.00 | 390.00 | 390.00 | - | 35 |
| Jul 20, 2026 | 386.75 | 390.00 | 366.03 | 390.00 | 390.00 | - | 12 |
| Jul 10, 2026 | 392.04 | 393.00 | 390.00 | 390.00 | 390.00 | -0.76% | 12 |
| Jul 9, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 1 |
| Jul 8, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0.77% | 1 |
| Jun 24, 2026 | 391.00 | 391.00 | 387.00 | 390.00 | 390.00 | -2.50% | 10 |
| Jun 22, 2026 | 399.99 | 399.99 | 399.99 | 399.99 | 399.99 | 1.26% | 4 |
| Jun 16, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 15 |
| Jun 12, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -3.65% | 10 |
| Jun 9, 2026 | 409.98 | 409.98 | 409.98 | 409.98 | 409.98 | 6.45% | 4 |
| Jun 4, 2026 | 390.00 | 390.00 | 385.15 | 385.15 | 385.15 | -2.10% | 15 |
| Jun 3, 2026 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | -2.62% | 5 |
| May 28, 2026 | 390.00 | 403.99 | 390.00 | 403.99 | 403.99 | 2.28% | 13 |
| May 27, 2026 | 399.79 | 399.79 | 392.00 | 395.00 | 395.00 | -1.13% | 90 |
| May 26, 2026 | 404.00 | 404.00 | 395.00 | 399.50 | 399.50 | -1.97% | 21 |
| May 22, 2026 | 407.52 | 407.52 | 407.52 | 407.52 | 407.52 | 0.87% | 1 |
| May 20, 2026 | 405.00 | 405.00 | 404.00 | 404.00 | 404.00 | 0.25% | 10 |
| May 18, 2026 | 400.66 | 403.00 | 400.66 | 403.00 | 403.00 | -0.25% | 21 |
| May 11, 2026 | 406.00 | 406.00 | 404.00 | 404.00 | 404.00 | -3.81% | 14 |
| May 6, 2026 | 410.20 | 420.00 | 410.00 | 420.00 | 420.00 | 0.60% | 39 |
| May 5, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 1.34% | 1 |
| May 4, 2026 | 411.99 | 411.99 | 411.99 | 411.99 | 411.99 | 0.98% | 1 |
| May 1, 2026 | 412.00 | 412.00 | 407.98 | 407.98 | 407.98 | -2.86% | 38 |
| Apr 28, 2026 | 417.00 | 420.00 | 415.00 | 420.00 | 420.00 | - | 21 |
| Apr 27, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -1.18% | 42 |
| Apr 24, 2026 | 425.00 | 429.50 | 425.00 | 425.00 | 425.00 | - | 19 |
| Apr 23, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -0.16% | 1 |
| Apr 22, 2026 | 432.78 | 432.78 | 425.00 | 425.70 | 425.70 | -0.12% | 41 |
| Apr 21, 2026 | 428.00 | 434.99 | 426.20 | 426.20 | 426.20 | -2.02% | 8 |
| Apr 20, 2026 | 413.98 | 439.99 | 413.98 | 434.97 | 434.97 | 8.74% | 160 |
| Apr 17, 2026 | 413.99 | 413.99 | 370.00 | 400.00 | 400.00 | - | 123 |
| Apr 16, 2026 | 388.13 | 400.00 | 385.00 | 399.99 | 399.99 | 6.66% | 114 |
| Apr 14, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1.35% | 1 |
| Apr 13, 2026 | 389.89 | 389.89 | 370.00 | 370.00 | 370.00 | -5.13% | 62 |
| Apr 6, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 6.26% | 1 |
| Apr 2, 2026 | 380.00 | 380.00 | 367.00 | 367.00 | 367.00 | -2.65% | 26 |
| Apr 1, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -1.31% | 5 |
| Mar 26, 2026 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | -3.05% | 9 |
| Mar 25, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.55% | 9 |
| Mar 24, 2026 | 385.87 | 389.99 | 385.87 | 388.00 | 388.00 | 0.09% | 134 |