National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.57	43.86	43.22	43.27	43.27	0.12%	291,193
Apr 27, 2026	42.71	43.42	42.71	43.22	43.22	1.50%	316,867
Apr 24, 2026	42.85	43.25	42.44	42.58	42.58	-0.79%	422,256
Apr 23, 2026	41.83	42.94	41.80	42.92	42.92	3.35%	473,236
Apr 22, 2026	41.59	41.85	40.98	41.53	41.53	-1.49%	663,028
Apr 21, 2026	42.12	42.32	41.86	42.16	42.16	-	356,796
Apr 20, 2026	42.19	42.67	42.16	42.16	42.16	-0.52%	259,044
Apr 17, 2026	41.77	43.09	41.77	42.38	42.38	2.74%	403,326
Apr 16, 2026	41.49	41.57	41.18	41.25	41.25	-0.84%	401,000
Apr 15, 2026	41.95	42.20	41.48	41.60	41.60	-0.83%	198,611
Apr 14, 2026	41.82	42.18	41.45	41.95	41.95	-0.05%	227,765
Apr 13, 2026	41.51	41.99	41.32	41.97	41.97	0.55%	304,944
Apr 10, 2026	42.05	42.05	41.62	41.74	41.74	-0.67%	811,592
Apr 9, 2026	40.88	42.28	40.75	42.02	42.02	2.44%	589,180
Apr 8, 2026	41.06	41.49	40.90	41.02	41.02	2.24%	319,243
Apr 7, 2026	40.00	40.28	39.62	40.12	40.12	-	267,169
Apr 6, 2026	39.50	40.16	39.33	40.12	40.12	1.36%	316,883
Apr 2, 2026	39.04	39.66	38.78	39.58	39.58	0.25%	333,665
Apr 1, 2026	39.21	39.96	39.21	39.48	39.48	0.82%	304,519
Mar 31, 2026	38.67	39.23	38.58	39.16	39.16	2.14%	443,213
Mar 30, 2026	38.25	38.58	37.86	38.34	38.34	1.05%	448,932
Mar 27, 2026	38.30	38.31	37.89	37.94	37.94	-1.58%	341,350
Mar 26, 2026	38.38	38.97	38.38	38.55	38.55	-0.52%	339,130
Mar 25, 2026	38.94	39.24	38.51	38.75	38.75	0.81%	391,746
Mar 24, 2026	37.52	38.71	37.52	38.44	38.44	1.05%	572,357
Mar 23, 2026	38.33	38.78	37.73	38.04	38.04	1.49%	746,900
Mar 20, 2026	38.18	38.18	37.43	37.48	37.48	-1.37%	3,905,762
Mar 19, 2026	37.92	38.39	37.46	38.00	38.00	-0.18%	797,393
Mar 18, 2026	38.64	38.85	38.07	38.07	38.07	-1.50%	1,011,510
Mar 17, 2026	39.52	39.89	38.59	38.65	38.65	-0.95%	769,883
Mar 16, 2026	39.20	39.68	38.89	39.02	39.02	0.44%	684,744
Mar 13, 2026	39.26	39.60	38.49	38.85	38.85	-0.13%	747,368
Mar 12, 2026	38.52	39.10	38.37	38.90	38.90	-0.56%	596,241
Mar 11, 2026	39.49	39.77	38.75	39.12	39.12	-1.24%	469,946
Mar 10, 2026	39.71	40.57	39.10	39.61	39.61	-0.30%	660,788
Mar 9, 2026	39.71	39.98	38.86	39.73	39.73	-1.02%	811,165
Mar 6, 2026	39.61	40.26	38.90	40.14	40.14	-1.06%	561,418
Mar 5, 2026	40.18	40.80	39.87	40.57	40.57	0.02%	381,853
Mar 4, 2026	40.57	40.84	40.21	40.56	40.56	0.50%	379,672
Mar 3, 2026	39.84	40.80	39.55	40.36	40.36	-0.79%	695,843
Mar 2, 2026	39.24	40.91	39.24	40.68	40.68	1.73%	664,995
Feb 27, 2026	39.92	40.12	39.31	39.99	39.99	-2.56%	967,451
Feb 26, 2026	41.16	41.80	40.71	41.04	40.72	0.12%	582,232
Feb 25, 2026	40.57	41.13	40.28	40.99	40.67	1.99%	400,199
Feb 24, 2026	40.13	40.42	39.84	40.19	39.88	0.07%	381,176
Feb 23, 2026	41.95	42.28	39.57	40.16	39.85	-5.55%	796,736
Feb 20, 2026	41.80	42.82	41.50	42.52	42.19	1.65%	606,144
Feb 19, 2026	41.54	41.88	41.22	41.83	41.50	0.67%	484,903
Feb 18, 2026	41.77	42.20	41.20	41.55	41.23	-0.46%	432,615
Feb 17, 2026	41.76	42.07	41.19	41.74	41.41	-0.24%	349,585