National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	45.69	47.28	45.68	47.08	46.71	3.43%	416,135
Jul 15, 2026	45.18	45.89	45.18	45.52	45.17	1.13%	261,581
Jul 14, 2026	44.70	45.15	44.53	45.01	44.66	0.78%	273,591
Jul 13, 2026	44.54	44.79	44.22	44.66	44.31	0.74%	236,742
Jul 10, 2026	44.03	44.57	44.02	44.33	43.99	0.70%	293,556
Jul 9, 2026	43.14	44.23	43.14	44.02	43.68	2.04%	227,248
Jul 8, 2026	44.12	44.25	42.95	43.14	42.80	-2.57%	312,708
Jul 7, 2026	44.74	44.77	44.24	44.28	43.94	-0.18%	274,777
Jul 6, 2026	44.23	44.70	44.23	44.36	44.02	-0.34%	283,547
Jul 2, 2026	45.28	45.50	43.92	44.51	44.16	-1.04%	355,673
Jul 1, 2026	44.65	45.63	44.65	44.98	44.63	1.24%	442,816
Jun 30, 2026	44.31	44.62	44.13	44.43	44.08	0.09%	252,580
Jun 29, 2026	44.90	44.94	44.16	44.39	44.05	-1.90%	447,150
Jun 26, 2026	44.78	45.41	44.61	45.25	44.90	1.66%	1,808,999
Jun 25, 2026	44.52	45.23	44.49	44.51	44.16	-0.11%	454,778