National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.03	37.08	34.78	36.51	36.51	5.13%	415,300
Jun 4, 2026	36.38	36.75	34.47	34.73	34.73	-3.34%	309,580
Jun 3, 2026	35.57	36.13	35.39	35.93	35.93	1.01%	345,684
Jun 2, 2026	36.86	37.10	35.54	35.57	35.57	-3.81%	329,003
Jun 1, 2026	36.64	37.28	36.45	36.98	36.98	-0.03%	286,372
May 29, 2026	37.05	37.65	36.69	36.99	36.99	-0.67%	401,738
May 28, 2026	36.67	37.39	36.36	37.24	37.24	1.22%	315,298
May 27, 2026	35.70	36.96	35.53	36.79	36.79	3.23%	298,257
May 26, 2026	35.24	35.88	34.97	35.64	35.64	1.02%	318,964
May 22, 2026	35.14	35.39	34.92	35.28	35.28	-0.31%	242,683
May 21, 2026	35.05	35.47	34.50	35.39	35.39	0.34%	261,229
May 20, 2026	34.52	35.28	34.24	35.27	35.27	1.64%	365,032
May 19, 2026	35.19	35.61	34.68	34.70	34.70	-1.56%	275,268
May 18, 2026	34.40	35.68	34.40	35.25	35.25	2.47%	333,340
May 15, 2026	34.69	35.88	34.29	34.40	34.40	-1.77%	354,161
May 14, 2026	34.91	35.21	34.65	35.02	35.02	0.60%	275,103
May 13, 2026	34.32	35.07	33.99	34.81	34.81	0.67%	280,331
May 12, 2026	34.88	35.26	34.52	34.58	34.58	0.09%	289,083
May 11, 2026	35.07	35.08	34.23	34.55	34.55	-1.68%	398,466
May 8, 2026	35.25	35.52	34.38	35.14	35.14	-0.06%	200,504
May 7, 2026	34.76	35.70	34.42	35.16	35.16	0.57%	282,428
May 6, 2026	35.12	35.50	34.91	34.96	34.96	0.11%	244,737
May 5, 2026	34.70	35.32	34.37	34.92	34.92	0.55%	285,264
May 4, 2026	33.83	34.75	33.78	34.73	34.73	1.82%	204,384
May 1, 2026	34.32	34.59	33.90	34.11	34.11	-0.32%	160,811
Apr 30, 2026	33.59	34.40	33.53	34.22	34.22	1.39%	189,402
Apr 29, 2026	34.09	34.24	33.41	33.75	33.75	-2.20%	242,104
Apr 28, 2026	34.58	35.37	34.48	34.51	34.51	0.70%	209,761
Apr 27, 2026	34.14	34.67	34.01	34.27	34.27	0.20%	269,581
Apr 24, 2026	33.75	34.22	33.62	34.20	34.20	1.00%	199,038
Apr 23, 2026	33.18	34.01	33.10	33.86	33.86	2.11%	204,574
Apr 22, 2026	32.91	33.59	32.87	33.16	33.16	0.70%	210,766
Apr 21, 2026	33.79	33.80	32.78	32.93	32.93	-2.78%	232,921
Apr 20, 2026	34.28	34.32	33.83	33.87	33.87	-1.28%	174,891
Apr 17, 2026	33.85	34.43	33.66	34.31	34.31	1.57%	217,820
Apr 16, 2026	33.80	34.33	33.73	33.78	33.78	-0.27%	183,674
Apr 15, 2026	34.18	34.31	33.83	33.87	33.87	-1.08%	161,434
Apr 14, 2026	34.51	34.75	34.19	34.24	34.24	-1.07%	222,784
Apr 13, 2026	34.69	34.84	34.02	34.61	34.61	-0.29%	242,081
Apr 10, 2026	35.43	35.43	34.65	34.71	34.71	-2.03%	196,705
Apr 9, 2026	34.30	35.57	33.33	35.43	35.43	2.31%	217,961
Apr 8, 2026	34.15	34.80	33.92	34.63	34.63	2.46%	248,264
Apr 7, 2026	34.07	34.26	33.73	33.80	33.80	-0.97%	165,427
Apr 6, 2026	33.58	34.20	33.47	34.13	34.13	1.13%	151,253
Apr 2, 2026	33.67	34.16	33.33	33.75	33.75	-0.27%	245,712
Apr 1, 2026	33.56	34.00	33.14	33.84	33.84	0.56%	204,134
Mar 31, 2026	34.14	34.22	33.13	33.65	33.65	-0.44%	204,124
Mar 30, 2026	33.26	33.96	33.10	33.80	33.80	1.62%	177,485
Mar 27, 2026	33.19	33.72	33.11	33.26	33.26	-0.12%	176,961
Mar 26, 2026	33.31	33.94	33.17	33.30	33.30	-0.21%	149,896