NRC Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	21.15	21.82	20.98	21.32	21.32	0.61%	176,152
Sep 30, 2026	21.10	21.56	20.68	21.19	21.19	0.67%	142,652
Sep 29, 2026	19.92	21.08	19.78	21.05	21.05	4.94%	135,902
Sep 28, 2026	19.36	20.15	19.18	20.06	20.06	2.50%	83,318
Sep 25, 2026	20.23	20.28	19.55	19.57	19.57	-3.07%	139,182
Sep 24, 2026	21.41	21.77	20.09	20.35	20.19	-5.66%	112,625
Sep 23, 2026	21.81	21.96	21.36	21.57	21.40	-1.33%	105,977
Sep 22, 2026	21.32	21.93	21.32	21.86	21.69	2.77%	131,040
Sep 21, 2026	20.58	21.89	20.43	21.27	21.10	3.45%	158,547
Sep 18, 2026	20.87	21.17	20.44	20.56	20.40	-1.49%	360,432
Sep 17, 2026	22.36	22.36	20.84	20.87	20.71	-5.35%	88,167
Sep 16, 2026	21.88	22.24	21.88	22.05	21.88	0.41%	72,071
Sep 15, 2026	22.31	22.33	21.90	21.96	21.79	-1.57%	105,032
Sep 14, 2026	21.21	22.34	21.00	22.31	22.13	5.63%	92,569
Sep 11, 2026	21.53	21.53	20.73	21.12	20.95	-0.66%	94,307
Sep 10, 2026	20.95	21.41	20.84	21.26	21.09	1.58%	108,625
Sep 9, 2026	21.08	21.26	20.75	20.93	20.77	-1.23%	134,685
Sep 8, 2026	21.40	21.61	20.80	21.19	21.02	-1.58%	144,669
Sep 4, 2026	20.99	21.67	20.80	21.53	21.36	1.32%	141,620
Sep 3, 2026	20.22	21.58	20.22	21.25	21.08	6.20%	168,245
Sep 2, 2026	20.47	20.65	19.93	20.01	19.85	-2.10%	114,048
Sep 1, 2026	20.94	21.39	20.43	20.44	20.28	-2.39%	71,382
Aug 31, 2026	21.69	21.69	20.70	20.94	20.78	-4.16%	96,934
Aug 28, 2026	22.05	22.13	21.81	21.85	21.68	-0.73%	84,322
Aug 27, 2026	21.83	22.45	21.35	22.01	21.84	0.05%	67,796
Aug 26, 2026	21.70	22.13	21.42	22.00	21.83	-0.09%	125,763
Aug 25, 2026	21.92	22.18	21.67	22.02	21.85	0.46%	53,813
Aug 24, 2026	22.15	22.52	21.63	21.92	21.75	-1.22%	72,704
Aug 21, 2026	21.89	22.50	21.73	22.19	22.02	1.70%	339,033
Aug 20, 2026	21.69	22.10	21.37	21.82	21.65	-0.73%	136,761
Aug 19, 2026	22.20	22.87	21.71	21.98	21.81	-0.14%	104,715
Aug 18, 2026	21.75	22.99	21.41	22.01	21.84	1.10%	111,082
Aug 17, 2026	21.18	21.96	21.13	21.77	21.60	2.74%	118,252
Aug 14, 2026	21.34	21.82	20.84	21.19	21.02	-0.56%	142,811
Aug 13, 2026	20.70	21.43	20.50	21.31	21.14	3.40%	110,554
Aug 12, 2026	21.16	21.39	19.79	20.61	20.45	-3.60%	171,629
Aug 11, 2026	21.07	21.99	21.07	21.38	21.21	2.30%	121,376
Aug 10, 2026	20.34	21.10	20.34	20.90	20.74	2.75%	130,552
Aug 7, 2026	19.45	20.60	19.23	20.34	20.18	4.47%	139,259
Aug 6, 2026	19.44	19.73	19.12	19.47	19.32	-0.36%	110,212
Aug 5, 2026	19.72	19.84	19.42	19.54	19.39	-0.26%	101,824
Aug 4, 2026	19.32	20.07	19.32	19.59	19.44	0.46%	143,759
Aug 3, 2026	19.49	20.23	19.48	19.50	19.35	-0.05%	105,756
Jul 31, 2026	19.08	20.03	18.81	19.51	19.36	3.17%	167,940
Jul 30, 2026	18.57	19.54	18.53	18.91	18.76	3.33%	140,801
Jul 29, 2026	22.58	23.68	17.88	18.30	18.16	-18.08%	233,253
Jul 28, 2026	21.53	23.25	21.30	22.34	22.16	5.03%	112,444
Jul 27, 2026	21.26	22.85	21.12	21.27	21.10	1.09%	57,629
Jul 24, 2026	20.92	21.55	20.92	21.04	20.87	1.01%	45,683
Jul 23, 2026	21.36	21.62	20.43	20.83	20.67	-3.52%	88,545