NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	15.72	15.74	15.66	15.73	15.73	0.19%	123,224
Aug 14, 2026	15.72	15.73	15.63	15.70	15.70	0.26%	73,341
Aug 13, 2026	15.60	15.69	15.58	15.66	15.66	0.38%	169,473
Aug 12, 2026	15.57	15.63	15.51	15.60	15.60	0.26%	225,656
Aug 11, 2026	15.57	15.57	15.49	15.56	15.56	0.58%	140,561
Aug 10, 2026	15.44	15.51	15.41	15.47	15.47	0.32%	90,328
Aug 7, 2026	15.44	15.45	15.36	15.42	15.42	0.46%	96,502
Aug 6, 2026	15.44	15.49	15.35	15.35	15.35	-0.84%	116,311
Aug 5, 2026	15.50	15.56	15.41	15.48	15.48	-0.26%	245,475
Aug 4, 2026	15.38	15.54	15.38	15.52	15.52	1.37%	158,483
Aug 3, 2026	15.28	15.35	15.24	15.31	15.31	0.59%	140,898
Jul 31, 2026	15.25	15.25	15.00	15.22	15.22	0.40%	190,866
Jul 30, 2026	15.08	15.18	14.96	15.16	15.16	1.27%	287,726
Jul 29, 2026	15.15	15.35	14.85	14.97	14.97	-1.51%	356,462
Jul 28, 2026	15.16	15.20	15.07	15.20	15.20	0.33%	203,727
Jul 27, 2026	15.21	15.30	15.12	15.15	15.15	-0.26%	257,088
Jul 24, 2026	15.07	15.24	15.00	15.19	15.19	0.60%	257,182
Jul 23, 2026	15.03	15.12	15.00	15.10	15.10	-0.20%	245,595
Jul 22, 2026	15.01	15.23	15.01	15.13	15.13	0.40%	175,494
Jul 21, 2026	15.02	15.15	15.02	15.07	15.07	0.33%	266,137
Jul 20, 2026	15.03	15.17	15.00	15.02	15.02	0.07%	192,824
Jul 17, 2026	14.98	15.06	14.88	15.01	15.01	-0.40%	899,241
Jul 16, 2026	15.12	15.18	15.05	15.07	15.07	-0.13%	180,563
Jul 15, 2026	15.23	15.25	15.03	15.09	15.09	-0.26%	272,281
Jul 14, 2026	15.15	15.26	15.09	15.13	15.13	-	166,958
Jul 13, 2026	15.10	15.18	15.05	15.13	15.13	-0.13%	258,954
Jul 10, 2026	15.16	15.19	15.10	15.15	15.15	0.40%	80,387
Jul 9, 2026	15.09	15.22	15.04	15.09	15.09	0.67%	234,161
Jul 8, 2026	14.95	15.06	14.89	14.99	14.99	-0.40%	153,823
Jul 7, 2026	15.27	15.27	15.02	15.05	15.05	-1.05%	146,378
Jul 6, 2026	15.24	15.25	15.12	15.21	15.21	-0.33%	162,041
Jul 2, 2026	15.28	15.42	15.12	15.26	15.26	0.39%	141,734
Jul 1, 2026	15.21	15.26	15.16	15.20	15.20	0.07%	137,716
Jun 30, 2026	15.09	15.20	15.02	15.19	15.19	1.00%	332,078
Jun 29, 2026	15.14	15.18	15.02	15.04	15.04	0.47%	387,944
Jun 26, 2026	15.06	15.20	14.97	14.97	14.97	-0.80%	140,289
Jun 25, 2026	15.11	15.16	15.03	15.09	15.09	0.80%	122,504
Jun 24, 2026	15.01	15.05	14.88	14.97	14.97	-0.20%	112,515
Jun 23, 2026	15.00	15.05	14.92	15.00	15.00	-0.73%	103,996
Jun 22, 2026	15.13	15.25	15.08	15.11	15.11	-1.05%	87,957
Jun 18, 2026	14.94	15.27	14.94	15.27	15.27	2.55%	252,978
Jun 17, 2026	15.07	15.10	14.86	14.89	14.89	-1.06%	131,715
Jun 16, 2026	15.10	15.18	15.03	15.05	15.05	-0.46%	79,410
Jun 15, 2026	15.07	15.23	15.07	15.12	15.12	1.65%	103,934
Jun 12, 2026	15.05	15.24	15.03	15.18	14.88	1.20%	93,158
Jun 11, 2026	14.84	15.05	14.76	15.00	14.70	1.49%	103,720
Jun 10, 2026	14.78	15.03	14.68	14.78	14.48	-0.14%	174,276
Jun 9, 2026	14.97	15.04	14.50	14.80	14.50	-0.54%	151,594
Jun 8, 2026	14.92	14.98	14.85	14.88	14.58	0.40%	99,768
Jun 5, 2026	15.04	15.04	14.76	14.82	14.52	-1.72%	173,382