National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.16	32.46	31.81	32.32	32.32	0.22%	288,332
Dec 24, 2025	31.80	32.27	31.71	32.25	32.25	1.26%	123,200
Dec 23, 2025	32.22	32.22	31.72	31.85	31.85	-1.18%	426,001
Dec 22, 2025	32.32	32.65	31.76	32.23	32.23	-0.28%	348,596
Dec 19, 2025	32.43	32.73	32.23	32.32	32.32	-0.74%	474,886
Dec 18, 2025	32.43	32.82	32.25	32.56	32.56	-0.18%	335,574
Dec 17, 2025	33.06	33.32	32.53	32.62	32.62	-1.89%	345,664
Dec 16, 2025	34.03	34.03	32.86	33.25	33.25	-1.95%	392,229
Dec 15, 2025	33.98	34.09	33.21	33.91	33.91	0.18%	452,529
Dec 12, 2025	34.49	34.94	33.45	33.85	33.85	-3.18%	363,255
Dec 11, 2025	35.74	35.91	34.86	34.96	34.96	-1.59%	421,761
Dec 10, 2025	34.61	35.75	34.45	35.53	35.53	2.97%	368,352
Dec 9, 2025	33.98	34.58	33.83	34.50	34.50	1.68%	317,659
Dec 8, 2025	33.24	34.10	33.02	33.93	33.93	2.05%	523,658
Dec 5, 2025	34.40	34.40	32.32	33.25	33.25	-4.29%	394,920
Dec 4, 2025	35.08	35.30	34.64	34.74	34.74	-1.17%	218,505
Dec 3, 2025	35.14	35.88	35.06	35.15	35.15	0.14%	300,774
Dec 2, 2025	35.06	35.21	34.43	35.10	35.10	-0.17%	456,928
Dec 1, 2025	34.04	35.50	33.91	35.16	35.16	3.23%	457,451
Nov 28, 2025	34.37	34.37	33.68	34.06	34.06	-1.16%	278,023
Nov 26, 2025	34.00	34.61	33.98	34.46	34.46	0.94%	341,969
Nov 25, 2025	33.68	34.38	33.68	34.14	34.14	2.12%	706,528
Nov 24, 2025	34.28	34.37	33.05	33.43	33.43	-2.48%	580,613
Nov 21, 2025	33.62	34.92	33.51	34.28	34.28	2.21%	743,496
Nov 20, 2025	33.22	33.65	32.96	33.54	33.54	1.18%	1,440,094
Nov 19, 2025	33.55	33.74	33.11	33.15	33.15	-1.19%	223,176
Nov 18, 2025	32.68	33.71	32.60	33.55	33.55	3.04%	253,451
Nov 17, 2025	33.14	33.41	32.53	32.56	32.56	-1.75%	255,906
Nov 14, 2025	32.94	33.35	32.32	33.14	33.14	1.04%	259,215
Nov 13, 2025	32.97	33.12	32.38	32.80	32.80	-0.12%	288,309
Nov 12, 2025	33.56	33.83	32.74	32.84	32.84	-2.38%	213,234
Nov 11, 2025	33.01	33.76	32.78	33.64	33.64	2.53%	538,513
Nov 10, 2025	32.90	33.22	32.71	32.81	32.81	-0.30%	378,843
Nov 7, 2025	32.89	33.49	32.69	32.91	32.91	0.67%	409,420
Nov 6, 2025	33.25	33.45	32.66	32.69	32.69	-2.42%	1,260,223
Nov 5, 2025	33.22	33.85	33.18	33.50	33.50	0.63%	225,607
Nov 4, 2025	33.43	33.72	33.00	33.29	33.29	0.03%	252,874
Nov 3, 2025	33.82	33.93	32.95	33.28	33.28	-2.89%	352,232
Oct 31, 2025	33.28	34.60	33.28	34.27	34.27	1.93%	374,313
Oct 30, 2025	32.48	33.99	32.40	33.62	33.62	3.54%	577,052
Oct 29, 2025	33.57	33.58	32.21	32.47	32.47	-3.79%	304,108
Oct 28, 2025	34.81	34.81	33.72	33.75	33.75	-3.05%	228,382
Oct 27, 2025	35.94	35.98	34.57	34.81	34.81	-2.93%	313,674
Oct 24, 2025	36.20	36.20	35.49	35.86	35.86	-0.75%	197,386
Oct 23, 2025	36.18	36.71	35.67	36.13	36.13	-0.41%	231,282
Oct 22, 2025	36.55	36.55	36.08	36.28	36.28	-0.60%	265,685
Oct 21, 2025	36.62	36.65	36.14	36.50	36.50	0.22%	188,365
Oct 20, 2025	36.28	36.76	36.17	36.42	36.42	0.69%	186,626
Oct 17, 2025	36.72	36.95	36.06	36.17	36.17	-1.04%	170,713
Oct 16, 2025	36.04	36.85	36.04	36.55	36.55	1.44%	210,553