National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	40.13	40.42	39.84	40.19	40.19	0.07%	381,176
Feb 23, 2026	41.95	42.28	39.57	40.16	40.16	-5.55%	796,736
Feb 20, 2026	41.80	42.82	41.50	42.52	42.52	1.65%	606,144
Feb 19, 2026	41.54	41.88	41.22	41.83	41.83	0.67%	484,903
Feb 18, 2026	41.77	42.20	41.20	41.55	41.55	-0.46%	432,615
Feb 17, 2026	41.76	42.07	41.19	41.74	41.74	-0.24%	349,585
Feb 13, 2026	40.44	41.87	40.38	41.84	41.84	2.70%	687,440
Feb 12, 2026	41.82	42.01	39.95	40.74	40.74	-1.90%	593,336
Feb 11, 2026	42.08	42.45	41.11	41.53	41.53	-0.72%	314,831
Feb 10, 2026	41.97	42.08	41.49	41.83	41.83	-0.17%	324,791
Feb 9, 2026	41.68	42.25	41.57	41.90	41.90	0.36%	320,163
Feb 6, 2026	41.60	42.07	41.52	41.75	41.75	1.31%	410,078
Feb 5, 2026	41.84	41.99	40.88	41.21	41.21	-1.55%	667,137
Feb 4, 2026	41.45	42.99	41.29	41.86	41.86	1.26%	631,557
Feb 3, 2026	40.74	41.68	40.32	41.34	41.34	1.77%	392,537
Feb 2, 2026	39.88	41.44	39.88	40.62	40.62	1.10%	406,590
Jan 30, 2026	39.67	40.31	39.61	40.18	40.18	0.53%	749,494
Jan 29, 2026	39.98	40.26	38.97	39.97	39.97	0.28%	700,410
Jan 28, 2026	38.82	40.61	38.65	39.86	39.86	-0.50%	1,156,004
Jan 27, 2026	40.13	40.70	39.83	40.06	40.06	-0.62%	402,024
Jan 26, 2026	40.21	40.67	39.66	40.31	40.31	-0.05%	231,363
Jan 23, 2026	41.71	41.93	39.96	40.33	40.33	-4.18%	249,996
Jan 22, 2026	42.14	42.82	41.93	42.09	42.09	0.17%	300,258
Jan 21, 2026	40.08	42.27	40.08	42.02	42.02	5.58%	400,983
Jan 20, 2026	40.28	40.75	39.75	39.80	39.80	-2.64%	327,977
Jan 16, 2026	40.74	41.06	40.53	40.88	40.88	0.20%	648,758
Jan 15, 2026	40.09	41.10	40.03	40.80	40.80	2.03%	575,701
Jan 14, 2026	39.29	40.18	39.11	39.99	39.99	1.50%	431,557
Jan 13, 2026	39.85	39.89	39.32	39.40	39.40	-0.93%	441,897
Jan 12, 2026	39.59	40.02	39.52	39.77	39.77	-0.75%	488,102
Jan 9, 2026	40.42	40.46	39.77	40.07	40.07	-0.89%	395,260
Jan 8, 2026	39.09	40.54	39.09	40.43	40.43	2.80%	424,599
Jan 7, 2026	39.44	39.53	38.95	39.33	39.33	-0.46%	459,770
Jan 6, 2026	38.71	39.57	38.58	39.51	39.51	1.26%	425,563
Jan 5, 2026	37.73	39.28	37.73	39.02	39.02	2.96%	411,474
Jan 2, 2026	37.94	38.11	37.57	37.90	37.90	-0.29%	167,640
Dec 31, 2025	38.27	38.27	37.90	38.01	38.01	-0.52%	158,331
Dec 30, 2025	38.45	38.45	38.18	38.21	38.21	-0.78%	145,609
Dec 29, 2025	38.84	39.02	38.25	38.51	38.51	-0.77%	198,498
Dec 26, 2025	39.10	39.27	38.61	38.81	38.81	-0.74%	141,177
Dec 24, 2025	39.05	39.38	38.98	39.10	39.10	0.03%	91,922
Dec 23, 2025	39.29	39.57	39.05	39.09	39.09	-0.91%	222,795
Dec 22, 2025	39.70	40.07	39.37	39.45	39.45	-0.58%	238,151
Dec 19, 2025	39.95	40.32	39.35	39.68	39.68	-0.97%	1,408,669
Dec 18, 2025	40.52	40.66	40.02	40.07	40.07	-0.45%	312,594
Dec 17, 2025	39.90	40.68	39.90	40.25	40.25	0.70%	324,707
Dec 16, 2025	40.14	40.50	39.78	39.97	39.97	-0.20%	362,513
Dec 15, 2025	40.10	40.31	39.78	40.05	40.05	0.38%	405,950
Dec 12, 2025	40.06	40.15	39.46	39.90	39.90	0.25%	349,292
Dec 11, 2025	39.69	40.22	39.68	39.80	39.80	0.18%	331,591