National Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	22.42	22.57	22.31	22.39	-	-0.40%	764
Jan 21, 2026	21.98	22.76	21.53	22.48	22.48	2.70%	80,839
Jan 20, 2026	21.94	22.79	21.85	21.89	21.89	-1.49%	112,573
Jan 16, 2026	21.23	22.29	21.23	22.22	22.22	4.32%	78,174
Jan 15, 2026	20.88	21.68	20.58	21.30	21.30	2.21%	96,141
Jan 14, 2026	20.76	21.01	20.49	20.84	20.84	-0.19%	79,539
Jan 13, 2026	20.51	21.00	20.24	20.88	20.88	2.20%	55,140
Jan 12, 2026	19.74	20.45	19.44	20.43	20.43	3.60%	52,988
Jan 9, 2026	19.54	19.86	19.34	19.72	19.72	1.18%	48,115
Jan 8, 2026	18.76	19.81	18.76	19.49	19.49	3.12%	51,825
Jan 7, 2026	19.41	19.41	18.43	18.90	18.90	-2.07%	52,442
Jan 6, 2026	18.65	19.40	18.62	19.30	19.30	2.66%	93,541
Jan 5, 2026	18.03	19.18	18.01	18.80	18.80	4.27%	70,344
Jan 2, 2026	18.75	18.95	17.85	18.03	18.03	-3.94%	67,666
Dec 31, 2025	18.62	18.80	18.35	18.77	18.77	0.64%	44,612
Dec 30, 2025	18.97	19.38	18.60	18.65	18.65	-1.69%	48,959
Dec 29, 2025	18.68	19.05	18.33	18.97	18.97	1.66%	114,446
Dec 26, 2025	18.69	18.81	18.40	18.66	18.66	-0.80%	61,320
Dec 24, 2025	18.92	19.16	18.68	18.81	18.65	-1.05%	29,669
Dec 23, 2025	18.77	19.20	18.63	19.01	18.85	0.69%	86,131
Dec 22, 2025	18.58	19.20	18.53	18.88	18.72	0.96%	69,171
Dec 19, 2025	19.17	19.17	18.50	18.70	18.54	-3.11%	282,360
Dec 18, 2025	18.79	19.39	18.62	19.30	19.14	3.54%	104,111
Dec 17, 2025	18.35	18.75	18.07	18.64	18.48	1.14%	94,028
Dec 16, 2025	17.97	18.48	17.88	18.43	18.27	2.39%	104,548
Dec 15, 2025	17.73	18.01	17.25	18.00	17.85	2.04%	69,368
Dec 12, 2025	17.43	17.87	16.65	17.64	17.49	1.26%	89,789
Dec 11, 2025	17.04	17.74	17.04	17.42	17.27	2.92%	77,171
Dec 10, 2025	16.04	17.08	15.68	16.93	16.78	5.52%	172,830
Dec 9, 2025	15.70	16.11	15.58	16.04	15.90	1.20%	52,207
Dec 8, 2025	15.88	16.19	15.37	15.85	15.72	-0.13%	70,628
Dec 5, 2025	16.24	16.40	15.69	15.87	15.74	-2.76%	97,213
Dec 4, 2025	16.16	16.53	16.03	16.32	16.18	0.93%	49,410
Dec 3, 2025	16.30	16.43	16.06	16.17	16.03	-0.19%	67,061
Dec 2, 2025	16.79	16.79	16.15	16.20	16.06	-3.51%	80,534
Dec 1, 2025	16.99	17.06	16.50	16.79	16.65	-1.18%	86,859
Nov 28, 2025	17.25	17.25	16.76	16.99	16.85	-1.62%	54,020
Nov 26, 2025	17.89	17.97	17.17	17.27	17.12	-4.16%	64,639
Nov 25, 2025	17.45	18.27	17.38	18.02	17.87	4.04%	83,107
Nov 24, 2025	17.63	17.98	17.01	17.32	17.17	-1.93%	133,601
Nov 21, 2025	16.52	17.90	16.36	17.66	17.51	6.32%	146,596
Nov 20, 2025	16.47	16.95	15.90	16.61	16.47	1.84%	103,189
Nov 19, 2025	16.04	16.38	15.92	16.31	16.17	1.62%	58,584
Nov 18, 2025	15.99	16.22	15.84	16.05	15.91	0.19%	71,624
Nov 17, 2025	15.21	16.17	14.90	16.02	15.88	5.19%	108,094
Nov 14, 2025	15.45	15.75	14.75	15.23	15.10	-1.99%	96,866
Nov 13, 2025	15.42	15.72	14.88	15.54	15.41	0.71%	81,373
Nov 12, 2025	15.00	15.43	14.96	15.43	15.30	3.35%	118,779
Nov 11, 2025	14.50	15.04	13.86	14.93	14.80	3.11%	131,275
Nov 10, 2025	14.89	14.89	14.37	14.48	14.36	-1.50%	93,152