National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	45.28	45.50	43.92	44.51	44.51	-1.04%	348,685
Jul 1, 2026	44.65	45.63	44.65	44.98	44.98	1.24%	436,534
Jun 30, 2026	44.31	44.62	44.13	44.43	44.43	0.09%	244,776
Jun 29, 2026	44.90	44.94	44.16	44.39	44.39	-1.90%	442,068
Jun 26, 2026	44.78	45.41	44.61	45.25	45.25	1.66%	1,738,237
Jun 25, 2026	44.52	45.23	44.49	44.51	44.51	-0.11%	450,481
Jun 24, 2026	44.03	44.68	43.81	44.56	44.56	1.25%	541,961
Jun 23, 2026	43.11	44.09	42.86	44.01	44.01	2.95%	465,306
Jun 22, 2026	42.81	43.46	42.61	42.75	42.75	-0.16%	248,743
Jun 18, 2026	42.21	42.85	42.21	42.82	42.82	1.90%	874,807
Jun 17, 2026	42.73	42.91	41.50	42.02	42.02	-2.10%	518,842
Jun 16, 2026	43.29	43.46	42.60	42.92	42.92	-	373,432
Jun 15, 2026	44.03	44.12	42.81	42.92	42.92	-1.87%	280,602
Jun 12, 2026	43.25	44.02	42.82	43.74	43.74	1.96%	282,657
Jun 11, 2026	43.25	43.25	42.54	42.90	42.90	-	288,735
Jun 10, 2026	42.78	43.14	42.25	42.90	42.90	0.52%	237,402
Jun 9, 2026	42.36	43.29	41.67	42.68	42.68	1.64%	324,630
Jun 8, 2026	42.42	42.77	41.86	41.99	41.99	-0.47%	254,891
Jun 5, 2026	41.91	42.33	41.52	42.19	42.19	1.13%	372,559
Jun 4, 2026	41.61	42.02	41.40	41.72	41.72	1.86%	377,010
Jun 3, 2026	41.69	41.82	40.94	40.96	40.96	-2.17%	448,978
Jun 2, 2026	41.24	42.03	40.90	41.87	41.87	1.63%	483,023
Jun 1, 2026	41.52	41.73	40.29	41.20	41.20	-1.51%	413,767
May 29, 2026	41.65	42.18	41.35	41.83	41.83	0.50%	289,341
May 28, 2026	41.95	42.10	41.61	41.94	41.62	-0.07%	390,093
May 27, 2026	42.53	42.60	41.90	41.97	41.65	-0.94%	228,256
May 26, 2026	42.15	42.77	41.96	42.37	42.05	0.81%	248,391
May 22, 2026	41.79	42.17	41.66	42.03	41.71	0.26%	231,188
May 21, 2026	41.68	41.96	41.37	41.92	41.60	-0.29%	206,023
May 20, 2026	41.45	42.18	41.10	42.04	41.72	1.99%	290,501
May 19, 2026	41.44	41.58	41.07	41.22	40.91	-0.55%	209,955
May 18, 2026	40.83	41.50	40.83	41.45	41.13	1.57%	307,942
May 15, 2026	41.26	41.41	40.71	40.81	40.50	-1.02%	405,477
May 14, 2026	41.23	41.61	40.66	41.23	40.92	0.86%	221,757
May 13, 2026	41.32	41.58	40.85	40.88	40.57	-1.57%	310,723
May 12, 2026	41.99	42.11	40.94	41.53	41.21	-1.00%	211,436
May 11, 2026	43.10	43.11	41.78	41.95	41.63	-2.10%	294,102
May 8, 2026	42.90	42.95	42.68	42.85	42.52	0.09%	244,521
May 7, 2026	43.06	43.40	42.70	42.81	42.48	-0.35%	313,224
May 6, 2026	43.09	43.44	42.73	42.96	42.63	0.47%	203,993
May 5, 2026	42.51	43.08	42.20	42.76	42.43	0.80%	265,669
May 4, 2026	42.77	42.99	42.25	42.42	42.10	-1.51%	388,531
May 1, 2026	42.66	43.22	42.30	43.07	42.74	0.87%	188,585
Apr 30, 2026	42.06	43.07	41.99	42.70	42.37	1.14%	282,120
Apr 29, 2026	43.07	43.16	42.08	42.22	41.90	-2.43%	345,763
Apr 28, 2026	43.57	43.86	43.22	43.27	42.94	0.12%	312,107
Apr 27, 2026	42.71	43.42	42.71	43.22	42.89	1.50%	316,867
Apr 24, 2026	42.85	43.25	42.44	42.58	42.26	-0.79%	494,456
Apr 23, 2026	41.83	42.94	41.80	42.92	42.59	3.35%	506,080
Apr 22, 2026	41.59	41.85	40.98	41.53	41.21	-1.49%	698,050