National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	453,165
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
Oct 15, 2025	36.05	36.16	35.89	36.03	36.03	-0.17%	207,011
Oct 14, 2025	36.16	36.33	35.66	36.09	36.09	-0.30%	231,588
Oct 13, 2025	37.05	37.16	36.11	36.20	36.20	-2.50%	262,932
Oct 10, 2025	37.54	37.68	37.06	37.13	37.13	-0.67%	165,064
Oct 9, 2025	37.13	37.48	36.68	37.38	37.38	0.48%	181,278
Oct 8, 2025	37.25	37.31	36.53	37.20	37.20	-0.13%	180,975
Oct 7, 2025	36.90	37.35	36.41	37.25	37.25	0.81%	270,369
Oct 6, 2025	37.55	37.65	36.77	36.95	36.95	-1.96%	207,489
Oct 3, 2025	37.71	38.00	37.19	37.69	37.69	-0.05%	191,655
Oct 2, 2025	37.44	37.79	36.50	37.71	37.71	0.29%	297,111
Oct 1, 2025	36.84	37.66	36.14	37.60	37.60	1.84%	414,319
Sep 30, 2025	36.94	37.16	36.77	36.92	36.92	0.14%	290,872
Sep 29, 2025	37.10	37.13	36.69	36.87	36.87	-0.59%	314,676
Sep 26, 2025	36.54	37.19	36.50	37.09	37.09	1.51%	265,448
Sep 25, 2025	37.02	37.04	36.27	36.54	36.54	-0.46%	220,022
Sep 24, 2025	37.00	37.31	36.59	36.71	36.71	-1.05%	234,541
Sep 23, 2025	37.53	37.77	36.99	37.10	37.10	-1.17%	183,728
Sep 22, 2025	37.88	38.27	37.32	37.54	37.54	-1.31%	328,928
Sep 19, 2025	38.57	38.57	37.87	38.04	38.04	-1.37%	460,268
Sep 18, 2025	38.16	38.81	38.16	38.57	38.57	0.47%	214,719
Sep 17, 2025	38.70	38.87	38.27	38.39	38.39	-0.39%	236,289