National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	40.20	40.50	39.95	40.17	40.17	0.40%	910,013
Sep 24, 2026	40.08	40.20	39.72	40.01	40.01	0.38%	334,202
Sep 23, 2026	40.06	40.37	39.86	39.86	39.86	-0.70%	283,328
Sep 22, 2026	40.60	40.86	40.07	40.14	40.14	-0.22%	574,899
Sep 21, 2026	41.00	41.14	40.02	40.23	40.23	-1.81%	580,540
Sep 18, 2026	40.97	41.13	40.56	40.97	40.97	-0.41%	647,173
Sep 17, 2026	41.63	41.63	41.05	41.14	41.14	-0.41%	266,387
Sep 16, 2026	41.71	41.78	40.65	41.31	41.31	-0.86%	433,312
Sep 15, 2026	41.84	42.14	41.53	41.67	41.67	-0.17%	325,220
Sep 14, 2026	41.72	42.14	41.52	41.74	41.74	-0.05%	385,545
Sep 11, 2026	42.00	42.16	41.44	41.76	41.76	0.46%	353,102
Sep 10, 2026	41.30	41.65	41.07	41.57	41.57	0.61%	274,845
Sep 9, 2026	41.54	41.66	40.98	41.32	41.32	-1.08%	228,394
Sep 8, 2026	41.86	42.14	41.67	41.77	41.77	-0.71%	422,856
Sep 4, 2026	41.68	42.24	41.68	42.07	42.07	0.50%	200,512
Sep 3, 2026	41.89	42.29	41.78	41.86	41.86	0.67%	184,758
Sep 2, 2026	41.19	41.84	41.00	41.58	41.58	1.76%	269,982
Sep 1, 2026	41.13	41.26	40.45	40.86	40.86	-1.04%	372,543
Aug 31, 2026	41.14	41.43	40.58	41.29	41.29	0.17%	409,052
Aug 28, 2026	41.15	41.33	40.82	41.22	41.22	0.83%	299,096
Aug 27, 2026	40.99	41.32	40.66	41.20	40.88	-0.27%	232,296
Aug 26, 2026	41.51	41.70	41.24	41.31	40.99	0.05%	310,512
Aug 25, 2026	41.86	41.86	41.26	41.29	40.97	-1.22%	236,407
Aug 24, 2026	41.90	42.10	41.71	41.80	41.48	-0.12%	371,552
Aug 21, 2026	41.95	42.07	41.29	41.85	41.52	0.46%	260,254
Aug 20, 2026	41.60	41.87	41.44	41.66	41.34	-0.26%	384,771
Aug 19, 2026	43.14	43.14	41.68	41.77	41.45	-2.84%	328,509
Aug 18, 2026	43.32	43.32	42.82	42.99	42.66	-0.51%	466,188
Aug 17, 2026	43.45	43.72	42.98	43.21	42.87	-0.74%	438,417
Aug 14, 2026	43.46	43.84	43.13	43.53	43.19	0.07%	313,502
Aug 13, 2026	43.43	43.72	43.25	43.50	43.16	1.00%	470,195
Aug 12, 2026	43.27	43.47	43.06	43.07	42.74	-0.28%	303,257
Aug 11, 2026	43.23	43.40	43.02	43.19	42.85	0.68%	300,964
Aug 10, 2026	42.30	43.03	42.29	42.90	42.57	0.66%	618,796
Aug 7, 2026	42.76	43.13	42.15	42.62	42.29	-0.54%	329,553
Aug 6, 2026	42.93	43.58	42.60	42.85	42.52	-0.90%	536,747
Aug 5, 2026	43.65	43.65	43.04	43.24	42.90	-0.53%	242,348
Aug 4, 2026	43.29	43.89	43.19	43.47	43.13	0.65%	318,353
Aug 3, 2026	43.18	43.97	42.79	43.19	42.85	-	449,711
Jul 31, 2026	42.77	43.30	42.24	43.19	42.85	1.43%	494,771
Jul 30, 2026	42.89	42.89	42.46	42.58	42.25	0.02%	319,148
Jul 29, 2026	42.41	43.21	42.29	42.57	42.24	-0.14%	374,713
Jul 28, 2026	42.71	42.95	42.25	42.63	42.30	0.24%	362,587
Jul 27, 2026	43.42	43.71	42.50	42.53	42.20	-1.85%	444,280
Jul 24, 2026	43.40	43.82	42.92	43.33	42.99	0.39%	514,902
Jul 23, 2026	43.03	43.28	42.13	43.16	42.82	-1.24%	1,094,275
Jul 22, 2026	43.58	44.53	42.59	43.70	43.36	-4.31%	1,246,763
Jul 21, 2026	45.80	45.89	45.20	45.67	45.32	-0.20%	397,935
Jul 20, 2026	46.37	46.43	45.49	45.76	45.40	-1.57%	363,231
Jul 17, 2026	46.76	47.06	46.14	46.49	46.13	-1.25%	381,478