National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.98	30.42	29.69	30.32	30.32	2.12%	333,838
Oct 1, 2026	29.20	29.82	29.09	29.69	29.69	1.68%	406,762
Sep 30, 2026	29.66	29.85	29.09	29.20	29.20	-1.38%	416,428
Sep 29, 2026	29.26	29.67	29.26	29.61	29.61	0.14%	332,945
Sep 28, 2026	29.58	29.69	29.07	29.57	29.57	-0.34%	483,200
Sep 25, 2026	29.82	30.06	29.55	29.67	29.67	-0.67%	302,240
Sep 24, 2026	30.70	31.07	29.12	29.87	29.87	-2.54%	525,661
Sep 23, 2026	31.14	31.30	30.36	30.65	30.65	-1.51%	277,748
Sep 22, 2026	31.71	32.03	31.07	31.12	31.12	-0.86%	411,253
Sep 21, 2026	31.56	31.58	31.15	31.39	31.39	-0.66%	321,196
Sep 18, 2026	31.61	31.90	31.35	31.60	31.60	-0.19%	685,530
Sep 17, 2026	32.43	32.43	31.64	31.66	31.66	-1.62%	421,356
Sep 16, 2026	31.29	32.34	31.24	32.18	32.18	2.58%	392,611
Sep 15, 2026	31.66	31.71	31.04	31.37	31.37	-1.38%	623,195
Sep 14, 2026	31.67	32.75	31.16	31.81	31.81	1.40%	592,983
Sep 11, 2026	29.36	31.66	28.97	31.37	31.37	1.49%	698,274
Sep 10, 2026	30.70	31.24	30.64	30.91	30.91	1.21%	421,199
Sep 9, 2026	31.19	31.19	30.43	30.54	30.54	-1.80%	310,293
Sep 8, 2026	31.97	31.97	31.00	31.10	31.10	-3.54%	403,047
Sep 4, 2026	31.95	32.37	31.56	32.24	32.24	-0.68%	367,397
Sep 3, 2026	32.13	32.52	31.78	32.46	32.46	1.15%	340,239
Sep 2, 2026	31.83	32.51	31.55	32.09	32.09	1.26%	370,871
Sep 1, 2026	31.75	32.31	31.56	31.69	31.69	0.19%	340,793
Aug 31, 2026	32.51	32.69	31.58	31.63	31.63	-2.92%	391,247
Aug 28, 2026	32.52	32.94	32.30	32.58	32.58	0.34%	255,089
Aug 27, 2026	32.63	32.96	31.97	32.47	32.47	-1.49%	252,723
Aug 26, 2026	33.49	33.49	32.91	32.96	32.96	-1.20%	250,293
Aug 25, 2026	33.11	33.47	32.57	33.36	33.36	0.88%	260,143
Aug 24, 2026	32.70	33.46	32.54	33.07	33.07	2.16%	384,339
Aug 21, 2026	32.16	32.69	31.52	32.37	32.37	0.50%	475,476
Aug 20, 2026	31.87	32.83	31.35	32.21	32.21	0.34%	309,257
Aug 19, 2026	31.53	32.41	31.30	32.10	32.10	1.97%	268,054
Aug 18, 2026	31.37	31.81	31.14	31.48	31.48	1.45%	262,315
Aug 17, 2026	30.99	31.20	30.41	31.03	31.03	-0.89%	315,174
Aug 14, 2026	31.30	31.52	30.91	31.31	31.31	-0.06%	213,523
Aug 13, 2026	31.24	31.47	31.08	31.33	31.33	1.23%	268,462
Aug 12, 2026	30.57	30.97	30.38	30.95	30.95	0.39%	244,204
Aug 11, 2026	30.99	31.23	30.62	30.83	30.83	-0.68%	268,268
Aug 10, 2026	31.87	32.11	30.92	31.04	31.04	-3.39%	397,022
Aug 7, 2026	31.86	32.29	31.71	32.13	32.13	0.53%	265,695
Aug 6, 2026	32.55	32.73	31.54	31.96	31.96	-0.78%	248,589
Aug 5, 2026	32.05	32.31	31.65	32.21	32.21	1.38%	296,708
Aug 4, 2026	31.15	31.86	31.13	31.77	31.77	0.76%	371,657
Aug 3, 2026	31.93	32.55	31.07	31.53	31.53	-0.35%	416,755
Jul 31, 2026	31.79	32.04	31.44	31.64	31.64	-1.31%	315,911
Jul 30, 2026	32.32	32.69	31.66	32.06	32.06	-1.93%	381,407
Jul 29, 2026	32.46	32.99	32.24	32.69	32.69	0.46%	438,569
Jul 28, 2026	31.52	32.88	31.52	32.54	32.54	4.13%	492,264
Jul 27, 2026	30.73	31.51	30.72	31.25	31.25	1.79%	496,020
Jul 24, 2026	30.78	31.24	30.42	30.70	30.70	0.56%	307,952