National Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	26.26	26.32	26.00	26.27	-	-1.35%	11,361
Mar 31, 2025	26.75	27.11	26.00	26.63	26.63	-1.66%	36,681
Mar 28, 2025	26.89	27.54	26.89	27.08	27.08	-2.76%	3,950
Mar 27, 2025	27.73	27.85	27.47	27.85	27.85	3.61%	4,729
Mar 26, 2025	26.76	27.90	26.76	26.88	26.88	-0.48%	5,769
Mar 25, 2025	27.46	27.46	27.01	27.01	27.01	-2.31%	4,886
Mar 24, 2025	27.51	27.70	27.27	27.65	27.65	1.36%	3,059
Mar 21, 2025	26.85	27.28	26.85	27.28	27.28	0.66%	22,516
Mar 20, 2025	27.11	27.58	27.00	27.10	27.10	-0.11%	5,308
Mar 19, 2025	27.55	27.55	27.07	27.13	27.13	-	3,516
Mar 18, 2025	27.02	27.18	26.87	27.13	27.13	-0.07%	12,988
Mar 17, 2025	27.71	27.71	26.89	27.15	27.15	0.07%	5,216
Mar 14, 2025	27.09	27.31	27.03	27.13	27.13	1.42%	4,317
Mar 13, 2025	26.96	27.25	26.75	26.75	26.75	-1.33%	7,286
Mar 12, 2025	27.82	27.82	27.00	27.11	27.11	-2.06%	9,219
Mar 11, 2025	27.26	27.68	27.26	27.68	27.68	1.32%	6,745
Mar 10, 2025	27.35	27.46	27.10	27.32	27.32	-0.65%	5,400
Mar 7, 2025	27.23	27.62	27.23	27.50	27.50	0.44%	8,426
Mar 6, 2025	27.06	27.81	27.00	27.38	27.38	-0.58%	6,150
Mar 5, 2025	27.37	27.61	27.30	27.54	27.54	0.62%	4,710
Mar 4, 2025	27.25	27.83	27.25	27.37	27.37	-1.44%	4,988
Mar 3, 2025	28.08	28.08	27.75	27.77	27.77	-1.24%	4,881
Feb 28, 2025	27.86	28.12	27.62	28.12	28.12	1.15%	6,373
Feb 27, 2025	27.25	27.84	27.01	27.80	27.80	2.02%	12,622
Feb 26, 2025	27.01	27.63	26.75	27.25	27.25	-0.76%	18,582
Feb 25, 2025	27.65	28.37	27.38	27.46	27.46	0.66%	12,798
Feb 24, 2025	27.77	27.81	27.27	27.28	27.28	-0.84%	5,886
Feb 21, 2025	28.54	28.69	27.51	27.51	27.51	-1.29%	12,871
Feb 20, 2025	28.65	28.65	27.87	27.87	27.87	-2.62%	4,209
Feb 19, 2025	28.62	28.72	28.62	28.62	28.62	-0.49%	3,544
Feb 18, 2025	28.88	28.88	28.51	28.76	28.76	0.67%	4,547
Feb 14, 2025	28.74	28.74	28.55	28.57	28.57	-0.97%	5,946
Feb 13, 2025	28.58	28.97	28.58	28.85	28.85	1.37%	4,290
Feb 12, 2025	27.91	28.56	27.91	28.46	28.46	-0.11%	7,628
Feb 11, 2025	28.60	28.77	28.48	28.49	28.49	-0.04%	8,871
Feb 10, 2025	28.46	28.58	28.35	28.50	28.50	0.49%	5,055
Feb 7, 2025	28.74	28.75	28.23	28.36	28.36	-2.21%	7,971
Feb 6, 2025	28.69	29.09	28.28	29.00	29.00	0.17%	5,932
Feb 5, 2025	29.90	29.90	28.49	28.95	28.95	0.24%	6,072
Feb 4, 2025	28.40	28.98	28.40	28.88	28.88	1.55%	5,429
Feb 3, 2025	29.03	29.03	27.66	28.44	28.44	-3.23%	12,338
Jan 31, 2025	29.64	30.20	29.07	29.39	29.39	-1.61%	11,452
Jan 30, 2025	30.30	30.48	29.60	29.87	29.87	1.25%	8,495
Jan 29, 2025	30.23	30.23	29.28	29.50	29.50	-1.67%	5,799
Jan 28, 2025	29.65	30.75	29.45	30.00	30.00	0.98%	10,592
Jan 27, 2025	29.14	29.75	29.05	29.71	29.71	1.26%	15,779
Jan 24, 2025	30.22	30.23	29.08	29.34	29.34	-2.88%	8,425
Jan 23, 2025	29.80	30.71	29.80	30.21	30.21	1.36%	15,984
Jan 22, 2025	29.91	30.33	29.75	29.81	29.81	-1.47%	13,092
Jan 21, 2025	29.19	30.68	29.05	30.25	30.25	3.81%	15,551