National Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	28.75	29.33	28.62	29.14	29.14	2.79%	9,399
Jan 16, 2025	29.36	29.46	28.24	28.35	28.35	-4.42%	11,903
Jan 15, 2025	28.77	29.66	28.11	29.66	29.66	6.38%	15,274
Jan 14, 2025	27.66	28.21	27.33	27.88	27.88	1.05%	8,121
Jan 13, 2025	26.13	27.59	26.13	27.59	27.59	3.92%	7,944
Jan 10, 2025	26.78	26.97	26.00	26.55	26.55	-3.03%	23,419
Jan 8, 2025	27.49	27.90	27.38	27.38	27.38	-0.44%	5,653
Jan 7, 2025	27.90	28.60	27.24	27.50	27.50	-2.00%	14,269
Jan 6, 2025	27.98	28.57	27.85	28.06	28.06	0.61%	18,740
Jan 3, 2025	27.93	28.01	27.56	27.89	27.89	-0.18%	19,515
Jan 2, 2025	28.76	28.91	27.94	27.94	27.94	-2.68%	9,401
Dec 31, 2024	28.84	29.17	28.50	28.71	28.71	-0.07%	9,595
Dec 30, 2024	28.00	29.08	27.97	28.73	28.73	1.09%	19,270
Dec 27, 2024	28.84	28.84	28.32	28.42	28.42	-2.87%	9,505
Dec 26, 2024	28.80	29.41	28.80	29.26	29.26	0.07%	8,727
Dec 24, 2024	29.30	29.46	29.00	29.24	29.24	-0.03%	4,913
Dec 23, 2024	29.73	29.92	29.10	29.25	29.25	-2.69%	13,066
Dec 20, 2024	28.09	30.10	28.09	30.06	30.06	4.56%	49,114
Dec 19, 2024	28.93	30.12	28.33	28.75	28.75	1.20%	13,251
Dec 18, 2024	30.87	31.00	28.41	28.41	28.41	-7.76%	13,436
Dec 17, 2024	30.90	30.94	30.45	30.80	30.80	-1.41%	10,132
Dec 16, 2024	31.30	31.50	30.84	31.24	31.24	0.03%	10,686
Dec 13, 2024	31.55	31.55	30.80	31.23	31.23	0.26%	6,624
Dec 12, 2024	31.70	31.88	31.15	31.15	31.15	-2.72%	7,965
Dec 11, 2024	31.01	32.03	30.43	32.02	32.02	2.86%	18,338
Dec 10, 2024	30.06	31.13	29.87	31.13	31.13	2.77%	16,096
Dec 9, 2024	30.34	30.70	29.67	30.29	30.29	-0.43%	19,838
Dec 6, 2024	30.59	30.59	30.29	30.42	30.42	0.23%	5,204
Dec 5, 2024	30.82	31.12	29.82	30.35	30.35	-2.63%	26,521
Dec 4, 2024	31.32	31.81	30.34	31.17	31.17	-0.51%	29,287
Dec 3, 2024	31.86	31.91	31.21	31.33	31.33	-2.09%	6,273
Dec 2, 2024	32.10	32.36	31.46	32.00	32.00	-0.31%	26,358
Nov 29, 2024	32.07	32.10	31.58	32.10	32.10	0.88%	13,337
Nov 27, 2024	31.98	32.07	31.11	31.82	31.82	0.79%	9,093
Nov 26, 2024	31.98	32.07	31.57	31.57	31.57	-1.28%	8,495
Nov 25, 2024	31.83	32.30	31.43	31.98	31.98	-0.19%	13,568
Nov 22, 2024	31.19	32.24	30.81	32.04	31.28	4.31%	14,190
Nov 21, 2024	30.97	31.55	30.72	30.72	29.98	-1.05%	23,053
Nov 20, 2024	31.11	31.19	30.73	31.04	30.30	-1.02%	5,288
Nov 19, 2024	30.60	31.36	30.44	31.36	30.61	1.88%	7,389
Nov 18, 2024	31.63	31.71	30.54	30.78	30.05	-3.18%	20,337
Nov 15, 2024	31.02	31.96	30.69	31.79	31.03	2.91%	11,409
Nov 14, 2024	31.81	31.81	30.31	30.89	30.16	-1.31%	25,058
Nov 13, 2024	31.75	32.11	31.30	31.30	30.56	-1.39%	7,551
Nov 12, 2024	31.89	32.39	31.20	31.74	30.98	-0.78%	8,622
Nov 11, 2024	31.76	32.00	31.57	31.99	31.23	0.88%	9,823
Nov 8, 2024	31.00	32.34	30.95	31.71	30.96	1.73%	21,669
Nov 7, 2024	30.81	31.31	30.81	31.17	30.43	0.23%	11,881
Nov 6, 2024	30.50	32.89	30.50	31.10	30.36	3.67%	38,734
Nov 5, 2024	29.74	30.00	29.02	30.00	29.29	2.74%	8,098
Nov 4, 2024	29.08	29.65	28.96	29.20	28.51	-0.24%	11,527
Nov 1, 2024	29.04	29.45	28.58	29.27	28.57	2.41%	10,262
Oct 31, 2024	29.71	29.97	28.51	28.58	27.90	-4.99%	8,143
Oct 30, 2024	30.05	30.25	30.05	30.08	29.36	-0.53%	3,461
Oct 29, 2024	30.01	30.24	30.01	30.24	29.52	0.80%	3,929
Oct 28, 2024	29.44	30.00	29.44	30.00	29.29	4.35%	4,740
Oct 25, 2024	29.97	29.97	28.73	28.75	28.07	-4.42%	5,486
Oct 24, 2024	29.68	30.08	29.26	30.08	29.36	0.50%	3,289
Oct 23, 2024	29.90	29.95	29.45	29.93	29.22	-0.20%	11,996
Oct 22, 2024	29.77	29.99	29.01	29.99	29.28	2.99%	4,818
Oct 21, 2024	30.06	30.06	29.12	29.12	28.43	-3.06%	6,031
Oct 18, 2024	30.48	30.52	30.04	30.04	29.33	-0.83%	5,418
Oct 17, 2024	30.70	30.70	29.95	30.29	29.57	-2.29%	10,745
Oct 16, 2024	30.04	31.44	30.04	31.00	30.26	2.62%	14,425
Oct 15, 2024	29.64	30.59	29.64	30.21	29.49	2.06%	8,447
Oct 14, 2024	28.28	29.70	28.28	29.60	28.90	0.99%	9,554
Oct 11, 2024	30.24	30.34	29.10	29.31	28.61	-1.64%	18,064
Oct 10, 2024	28.48	29.99	28.01	29.80	29.09	2.94%	17,896
Oct 9, 2024	28.20	28.95	28.20	28.95	28.26	2.51%	7,856
Oct 8, 2024	29.01	29.07	27.44	28.24	27.57	-1.26%	10,950
Oct 7, 2024	29.00	29.00	28.48	28.60	27.92	-2.82%	6,887
Oct 4, 2024	29.03	29.43	29.03	29.43	28.73	3.37%	4,350
Oct 3, 2024	28.92	29.42	28.47	28.47	27.79	-0.63%	7,554
Oct 2, 2024	29.01	29.14	28.65	28.65	27.97	-0.90%	4,362
Oct 1, 2024	29.21	30.02	28.32	28.91	28.22	-3.31%	38,608
Sep 30, 2024	29.63	30.19	29.18	29.90	29.19	2.29%	7,053
Sep 27, 2024	28.85	29.23	28.85	29.23	28.53	1.32%	5,084
Sep 26, 2024	30.20	30.24	28.53	28.85	28.16	-3.48%	20,545