National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	43.75	43.75	42.66	43.52	43.52	-1.05%	142,712
Apr 24, 2025	43.74	44.06	43.16	43.98	43.98	0.11%	129,323
Apr 23, 2025	44.69	44.85	43.66	43.93	43.93	-1.77%	159,412
Apr 22, 2025	43.62	44.77	43.37	44.72	44.72	3.09%	174,257
Apr 21, 2025	43.51	43.70	42.90	43.38	43.38	-0.30%	180,648
Apr 17, 2025	43.09	43.63	43.07	43.51	43.51	0.88%	167,839
Apr 16, 2025	43.71	43.71	42.86	43.13	43.13	-0.62%	164,832
Apr 15, 2025	43.86	43.90	43.18	43.40	43.40	-1.12%	161,499
Apr 14, 2025	44.01	44.34	43.61	43.89	43.89	-0.77%	132,991
Apr 11, 2025	44.16	44.67	43.22	44.23	44.23	0.82%	165,504
Apr 10, 2025	42.55	44.29	42.44	43.87	43.87	2.12%	200,135
Apr 9, 2025	41.22	44.40	41.22	42.96	42.96	3.64%	241,311
Apr 8, 2025	42.19	43.02	41.02	41.45	41.45	-1.78%	305,902
Apr 7, 2025	41.88	43.02	41.15	42.20	42.20	-1.17%	313,340
Apr 4, 2025	41.75	43.17	41.14	42.70	42.70	2.03%	328,564
Apr 3, 2025	41.52	43.15	41.50	41.85	41.85	0.36%	307,594
Apr 2, 2025	42.20	42.20	41.16	41.70	41.70	-1.47%	161,123
Apr 1, 2025	41.69	42.35	41.27	42.32	42.32	1.88%	207,164
Mar 31, 2025	41.80	42.45	41.51	41.54	41.54	-0.84%	226,434
Mar 28, 2025	41.47	41.93	41.14	41.89	41.89	1.23%	198,426
Mar 27, 2025	40.67	41.46	40.48	41.38	41.38	2.25%	188,471
Mar 26, 2025	40.35	40.65	40.08	40.47	40.47	0.72%	137,171
Mar 25, 2025	40.00	40.26	39.73	40.18	40.18	-0.45%	148,069
Mar 24, 2025	39.24	40.46	38.97	40.36	40.36	3.28%	237,380
Mar 21, 2025	39.70	39.76	38.90	39.08	39.08	-1.69%	445,196
Mar 20, 2025	39.90	40.13	39.54	39.75	39.75	-0.70%	101,287
Mar 19, 2025	40.43	40.46	39.10	40.03	40.03	-1.74%	197,692
Mar 18, 2025	40.68	41.15	40.13	40.74	40.74	-0.37%	193,501
Mar 17, 2025	39.93	41.30	39.93	40.89	40.89	1.92%	184,100
Mar 14, 2025	40.40	40.94	39.95	40.12	40.12	-1.13%	153,463
Mar 13, 2025	40.87	41.14	40.47	40.58	40.58	-0.42%	186,915
Mar 12, 2025	41.84	41.84	40.00	40.75	40.75	-3.25%	218,708
Mar 11, 2025	42.56	42.56	41.72	42.12	42.12	-1.03%	236,272
Mar 10, 2025	40.95	43.04	40.49	42.56	42.56	4.14%	353,415
Mar 7, 2025	41.17	41.85	38.51	40.87	40.87	-1.07%	546,706
Mar 6, 2025	40.67	41.46	40.39	41.31	41.31	1.82%	245,745
Mar 5, 2025	40.20	40.94	40.20	40.57	40.57	0.87%	176,552
Mar 4, 2025	40.34	41.53	40.18	40.22	40.22	-0.47%	193,437
Mar 3, 2025	39.71	40.51	39.59	40.41	40.41	1.46%	198,463
Feb 28, 2025	39.85	39.99	39.04	39.83	39.83	0.63%	260,849
Feb 27, 2025	39.65	39.68	38.25	39.58	39.58	-1.57%	246,539
Feb 26, 2025	41.70	41.77	40.07	40.21	40.21	-4.08%	158,174
Feb 25, 2025	41.25	42.00	41.01	41.92	41.92	2.24%	205,778
Feb 24, 2025	40.69	41.71	40.69	41.00	41.00	0.79%	277,366
Feb 21, 2025	39.51	40.70	39.46	40.68	40.68	3.72%	363,028
Feb 20, 2025	39.01	39.39	38.96	39.22	39.22	0.05%	122,541
Feb 19, 2025	38.92	39.33	38.68	39.20	39.20	0.64%	143,960
Feb 18, 2025	39.32	39.67	38.70	38.95	38.95	-1.39%	196,836
Feb 14, 2025	39.72	40.07	39.26	39.50	39.50	-0.30%	98,927
Feb 13, 2025	39.73	39.94	39.47	39.62	39.62	0.28%	185,267