National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	30.99	31.23	30.62	30.83	30.83	-0.68%	268,265
Aug 10, 2026	31.87	32.11	30.92	31.04	31.04	-3.39%	397,015
Aug 7, 2026	31.86	32.29	31.71	32.13	32.13	0.53%	265,693
Aug 6, 2026	32.55	32.73	31.54	31.96	31.96	-0.78%	248,586
Aug 5, 2026	32.05	32.31	31.65	32.21	32.21	1.38%	296,614
Aug 4, 2026	31.15	31.86	31.13	31.77	31.77	0.76%	368,056
Aug 3, 2026	31.93	32.55	31.07	31.53	31.53	-0.35%	416,606
Jul 31, 2026	31.79	32.04	31.44	31.64	31.64	-1.31%	315,782
Jul 30, 2026	32.32	32.69	31.66	32.06	32.06	-1.93%	381,134
Jul 29, 2026	32.46	32.99	32.24	32.69	32.69	0.46%	438,565
Jul 28, 2026	31.52	32.88	31.52	32.54	32.54	4.13%	492,253
Jul 27, 2026	30.73	31.51	30.72	31.25	31.25	1.79%	496,018
Jul 24, 2026	30.78	31.24	30.42	30.70	30.70	0.56%	307,951
Jul 23, 2026	30.81	31.03	30.07	30.53	30.53	-1.90%	459,970
Jul 22, 2026	31.13	31.50	31.08	31.12	31.12	1.10%	387,826
Jul 21, 2026	30.87	31.45	30.42	30.78	30.78	-1.19%	396,173
Jul 20, 2026	30.91	31.33	30.78	31.15	31.15	0.26%	546,688
Jul 17, 2026	32.53	32.69	30.78	31.07	31.07	-3.66%	389,644
Jul 16, 2026	31.03	32.35	30.94	32.25	32.25	4.54%	614,802
Jul 15, 2026	30.97	31.49	30.71	30.85	30.85	-0.23%	553,943
Jul 14, 2026	30.71	31.51	30.71	30.92	30.92	-0.67%	689,119
Jul 13, 2026	30.56	31.29	30.01	31.13	31.13	1.83%	1,080,460
Jul 10, 2026	32.54	33.98	32.53	33.82	30.57	3.93%	1,033,700
Jul 9, 2026	32.26	32.59	31.59	32.54	29.41	-0.15%	608,775
Jul 8, 2026	32.57	33.19	32.50	32.59	29.46	0.34%	566,201
Jul 7, 2026	32.99	33.60	32.12	32.48	29.36	0.43%	610,033
Jul 6, 2026	33.28	33.50	31.09	32.34	29.23	-2.97%	988,962
Jul 2, 2026	32.91	35.50	32.65	33.33	30.13	7.52%	1,373,136
Jul 1, 2026	31.60	32.27	30.85	31.00	28.02	-0.64%	862,720
Jun 30, 2026	31.80	31.83	30.75	31.20	28.20	-1.67%	565,021
Jun 29, 2026	32.87	33.00	31.00	31.73	28.68	-3.06%	874,048
Jun 26, 2026	33.22	33.67	31.77	32.73	29.58	-1.45%	1,330,618
Jun 25, 2026	33.46	34.27	33.06	33.21	30.02	-1.13%	504,556
Jun 24, 2026	34.61	35.37	33.52	33.59	30.36	-2.78%	434,685
Jun 23, 2026	34.21	35.31	34.01	34.55	31.23	2.01%	491,575
Jun 22, 2026	36.20	36.90	33.86	33.87	30.62	-6.67%	460,663
Jun 18, 2026	36.98	37.46	35.84	36.29	32.80	-1.41%	614,608
Jun 17, 2026	35.99	36.85	35.05	36.81	33.27	2.08%	508,847
Jun 16, 2026	36.58	37.00	35.98	36.06	32.59	-1.34%	318,485
Jun 15, 2026	36.65	36.81	36.12	36.55	33.04	-1.06%	309,658
Jun 12, 2026	36.96	37.19	36.64	36.94	33.39	-0.05%	225,186
Jun 11, 2026	37.04	37.65	36.66	36.96	33.41	-0.40%	323,322
Jun 10, 2026	37.52	38.21	37.01	37.11	33.54	-0.22%	339,315
Jun 9, 2026	35.99	37.31	35.82	37.19	33.62	4.01%	334,402
Jun 8, 2026	36.17	36.64	35.69	35.76	32.32	-2.07%	238,781
Jun 5, 2026	35.03	37.08	34.78	36.51	33.00	5.13%	425,853
Jun 4, 2026	36.38	36.75	34.47	34.73	31.39	-3.34%	330,219
Jun 3, 2026	35.57	36.13	35.39	35.93	32.48	1.01%	346,097
Jun 2, 2026	36.86	37.10	35.54	35.57	32.15	-3.81%	337,126
Jun 1, 2026	36.64	37.28	36.45	36.98	33.43	-0.03%	286,372