National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	36.29	36.29	35.42	36.17	36.17	-1.07%	116,764
Nov 2, 2026	35.80	36.58	35.62	36.56	36.56	3.57%	300,010
Oct 30, 2026	35.82	35.99	35.18	35.30	35.30	0.80%	278,061
Oct 29, 2026	34.83	35.02	34.29	35.02	35.02	2.19%	307,455
Oct 28, 2026	34.42	34.72	33.89	34.27	34.27	-1.97%	266,954
Oct 27, 2026	35.67	35.67	34.47	34.96	34.96	-2.40%	295,813
Oct 26, 2026	36.14	36.18	35.55	35.82	35.82	-0.91%	226,649
Oct 23, 2026	36.78	37.21	35.82	36.15	36.15	-2.48%	237,760
Oct 22, 2026	35.45	37.20	35.31	37.07	37.07	6.43%	329,282
Oct 21, 2026	34.73	35.05	34.48	34.83	34.83	-0.85%	244,823
Oct 20, 2026	35.15	35.26	34.87	35.13	35.13	1.21%	279,762
Oct 19, 2026	34.51	34.90	34.51	34.71	34.71	-0.72%	237,162
Oct 16, 2026	34.67	35.47	34.32	34.96	34.96	1.89%	482,437
Oct 15, 2026	34.08	34.78	34.00	34.31	34.31	2.30%	386,478
Oct 14, 2026	33.11	33.59	32.86	33.54	33.54	1.67%	359,098
Oct 13, 2026	32.47	33.20	32.25	32.99	32.99	2.61%	604,086
Oct 12, 2026	30.56	32.40	30.48	32.15	32.15	5.34%	676,457
Oct 9, 2026	30.82	31.00	30.18	30.52	30.52	-1.04%	314,922
Oct 8, 2026	29.79	30.92	29.50	30.84	30.84	4.19%	553,951
Oct 7, 2026	30.29	30.29	29.46	29.60	29.60	-1.40%	413,497
Oct 6, 2026	29.84	30.13	29.81	30.02	30.02	0.60%	273,676
Oct 5, 2026	30.21	30.30	29.73	29.84	29.84	-1.58%	433,376
Oct 2, 2026	29.98	30.42	29.69	30.32	30.32	2.12%	333,882
Oct 1, 2026	29.20	29.82	29.09	29.69	29.69	1.68%	406,869
Sep 30, 2026	29.66	29.85	29.09	29.20	29.20	-1.38%	448,114
Sep 29, 2026	29.26	29.67	29.26	29.61	29.61	0.14%	347,046
Sep 28, 2026	29.58	29.69	29.07	29.57	29.57	-0.34%	498,200
Sep 25, 2026	29.82	30.06	29.55	29.67	29.67	-0.67%	309,032
Sep 24, 2026	30.70	31.07	29.12	29.87	29.87	-2.54%	535,929
Sep 23, 2026	31.14	31.30	30.36	30.65	30.65	-1.51%	286,685
Sep 22, 2026	31.71	32.03	31.07	31.12	31.12	-0.86%	422,976
Sep 21, 2026	31.56	31.58	31.15	31.39	31.39	-0.66%	339,842
Sep 18, 2026	31.61	31.90	31.35	31.60	31.60	-0.19%	725,183
Sep 17, 2026	32.43	32.43	31.64	31.66	31.66	-1.62%	422,854
Sep 16, 2026	31.29	32.34	31.24	32.18	32.18	2.58%	392,613
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