National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.22	33.67	31.77	32.73	32.73	-1.45%	1,330,612
Jun 25, 2026	33.46	34.27	33.06	33.21	33.21	-1.13%	504,556
Jun 24, 2026	34.61	35.37	33.52	33.59	33.59	-2.78%	434,685
Jun 23, 2026	34.21	35.31	34.01	34.55	34.55	2.01%	491,575
Jun 22, 2026	36.20	36.90	33.86	33.87	33.87	-6.67%	460,663
Jun 18, 2026	36.98	37.46	35.84	36.29	36.29	-1.41%	614,608
Jun 17, 2026	35.99	36.85	35.05	36.81	36.81	2.08%	508,847
Jun 16, 2026	36.58	37.00	35.98	36.06	36.06	-1.34%	318,485
Jun 15, 2026	36.65	36.81	36.12	36.55	36.55	-1.06%	309,658
Jun 12, 2026	36.96	37.19	36.64	36.94	36.94	-0.05%	225,186
Jun 11, 2026	37.04	37.65	36.66	36.96	36.96	-0.40%	323,322
Jun 10, 2026	37.52	38.21	37.01	37.11	37.11	-0.22%	339,315
Jun 9, 2026	35.99	37.31	35.82	37.19	37.19	4.01%	334,402
Jun 8, 2026	36.17	36.64	35.69	35.76	35.76	-2.07%	238,781
Jun 5, 2026	35.03	37.08	34.78	36.51	36.51	5.13%	425,853
Jun 4, 2026	36.38	36.75	34.47	34.73	34.73	-3.34%	330,219
Jun 3, 2026	35.57	36.13	35.39	35.93	35.93	1.01%	346,097
Jun 2, 2026	36.86	37.10	35.54	35.57	35.57	-3.81%	337,126
Jun 1, 2026	36.64	37.28	36.45	36.98	36.98	-0.03%	286,372
May 29, 2026	37.05	37.65	36.69	36.99	36.99	-0.67%	406,610
May 28, 2026	36.67	37.39	36.36	37.24	37.24	1.22%	316,383
May 27, 2026	35.70	36.96	35.53	36.79	36.79	3.23%	300,776
May 26, 2026	35.24	35.88	34.97	35.64	35.64	1.02%	319,032
May 22, 2026	35.14	35.39	34.92	35.28	35.28	-0.31%	252,605
May 21, 2026	35.05	35.47	34.50	35.39	35.39	0.34%	261,229
May 20, 2026	34.52	35.28	34.24	35.27	35.27	1.64%	368,447
May 19, 2026	35.19	35.61	34.68	34.70	34.70	-1.56%	279,273
May 18, 2026	34.40	35.68	34.40	35.25	35.25	2.47%	339,499
May 15, 2026	34.69	35.88	34.29	34.40	34.40	-1.77%	354,161
May 14, 2026	34.91	35.21	34.65	35.02	35.02	0.60%	275,103
May 13, 2026	34.32	35.07	33.99	34.81	34.81	0.67%	280,331
May 12, 2026	34.88	35.26	34.52	34.58	34.58	0.09%	289,083
May 11, 2026	35.07	35.08	34.23	34.55	34.55	-1.68%	398,466
May 8, 2026	35.25	35.52	34.38	35.14	35.14	-0.06%	200,504
May 7, 2026	34.76	35.70	34.42	35.16	35.16	0.57%	282,428
May 6, 2026	35.12	35.50	34.91	34.96	34.96	0.11%	244,737
May 5, 2026	34.70	35.32	34.37	34.92	34.92	0.55%	285,264
May 4, 2026	33.83	34.75	33.78	34.73	34.73	1.82%	204,384
May 1, 2026	34.32	34.59	33.90	34.11	34.11	-0.32%	160,811
Apr 30, 2026	33.59	34.40	33.53	34.22	34.22	1.39%	189,402
Apr 29, 2026	34.09	34.24	33.41	33.75	33.75	-2.20%	242,104
Apr 28, 2026	34.58	35.37	34.48	34.51	34.51	0.70%	209,761
Apr 27, 2026	34.14	34.67	34.01	34.27	34.27	0.20%	269,581
Apr 24, 2026	33.75	34.22	33.62	34.20	34.20	1.00%	199,038
Apr 23, 2026	33.18	34.01	33.10	33.86	33.86	2.11%	204,574
Apr 22, 2026	32.91	33.59	32.87	33.16	33.16	0.70%	210,766
Apr 21, 2026	33.79	33.80	32.78	32.93	32.93	-2.78%	232,921
Apr 20, 2026	34.28	34.32	33.83	33.87	33.87	-1.28%	174,891
Apr 17, 2026	33.85	34.43	33.66	34.31	34.31	1.57%	217,820
Apr 16, 2026	33.80	34.33	33.73	33.78	33.78	-0.27%	183,674
Apr 15, 2026	34.18	34.31	33.83	33.87	33.87	-1.08%	161,434
Apr 14, 2026	34.51	34.75	34.19	34.24	34.24	-1.07%	222,784
Apr 13, 2026	34.69	34.84	34.02	34.61	34.61	-0.29%	242,081
Apr 10, 2026	35.43	35.43	34.65	34.71	34.71	-2.03%	196,705
Apr 9, 2026	34.30	35.57	33.33	35.43	35.43	2.31%	217,961
Apr 8, 2026	34.15	34.80	33.92	34.63	34.63	2.46%	248,264
Apr 7, 2026	34.07	34.26	33.73	33.80	33.80	-0.97%	165,427
Apr 6, 2026	33.58	34.20	33.47	34.13	34.13	1.13%	151,253
Apr 2, 2026	33.67	34.16	33.33	33.75	33.75	-0.27%	245,712
Apr 1, 2026	33.56	34.00	33.14	33.84	33.84	0.56%	204,134
Mar 31, 2026	34.14	34.22	33.13	33.65	33.65	-0.44%	204,124
Mar 30, 2026	33.26	33.96	33.10	33.80	33.80	1.62%	177,485
Mar 27, 2026	33.19	33.72	33.11	33.26	33.26	-0.12%	176,961
Mar 26, 2026	33.31	33.94	33.17	33.30	33.30	-0.21%	149,896
Mar 25, 2026	33.80	33.80	33.10	33.37	33.37	-1.01%	172,595
Mar 24, 2026	33.80	34.14	33.01	33.71	33.71	-0.88%	281,381
Mar 23, 2026	35.29	35.29	33.98	34.01	34.01	-0.23%	243,523
Mar 20, 2026	34.72	34.72	33.97	34.09	34.09	-1.36%	507,342
Mar 19, 2026	34.35	34.79	34.12	34.56	34.56	0.61%	208,809
Mar 18, 2026	34.33	34.71	33.92	34.35	34.35	-0.72%	247,252
Mar 17, 2026	34.83	35.15	33.91	34.60	34.60	-0.46%	205,975
Mar 16, 2026	35.92	36.69	34.75	34.76	34.76	-2.71%	391,718
Mar 13, 2026	34.80	35.79	34.62	35.73	35.73	4.32%	451,357
Mar 12, 2026	34.17	35.35	33.64	34.25	34.25	-0.58%	405,012
Mar 11, 2026	34.75	35.06	34.32	34.45	34.45	-2.19%	373,454
Mar 10, 2026	34.85	35.60	34.49	35.22	35.22	-0.62%	232,383
Mar 9, 2026	35.24	35.71	33.55	35.44	35.44	-0.70%	236,329
Mar 6, 2026	35.24	35.70	34.89	35.69	35.69	-0.08%	220,545
Mar 5, 2026	37.14	37.14	35.69	35.72	35.72	-4.11%	293,533
Mar 4, 2026	37.47	38.00	36.76	37.25	37.25	-0.48%	197,750
Mar 3, 2026	36.42	37.48	36.13	37.43	37.43	1.44%	221,036
Mar 2, 2026	36.14	37.19	35.68	36.90	36.90	1.51%	244,674
Feb 27, 2026	37.07	37.18	36.17	36.35	36.35	-2.10%	250,708
Feb 26, 2026	37.44	37.68	37.05	37.13	37.13	-0.35%	225,380
Feb 25, 2026	37.66	37.66	36.36	37.26	37.26	-1.25%	192,372
Feb 24, 2026	37.34	37.86	36.88	37.73	37.73	1.04%	214,086
Feb 23, 2026	36.82	37.63	36.51	37.34	37.34	0.89%	212,967
Feb 20, 2026	36.65	37.14	36.04	37.01	37.01	1.23%	444,819
Feb 19, 2026	36.71	37.11	36.50	36.56	36.56	-0.84%	247,753
Feb 18, 2026	36.67	37.17	36.20	36.87	36.87	0.55%	257,590
Feb 17, 2026	36.51	36.75	36.10	36.67	36.67	0.88%	230,598
Feb 13, 2026	36.06	36.55	35.29	36.35	36.35	1.39%	289,917
Feb 12, 2026	35.50	36.19	34.81	35.85	35.85	1.27%	323,160
Feb 11, 2026	35.32	35.55	35.01	35.40	35.40	0.06%	146,389
Feb 10, 2026	35.12	35.71	34.75	35.38	35.38	0.68%	189,650
Feb 9, 2026	35.30	35.42	34.72	35.14	35.14	-0.45%	168,825
Feb 6, 2026	35.14	35.49	34.70	35.30	35.30	0.23%	217,531
Feb 5, 2026	35.63	35.86	35.05	35.22	35.22	-0.68%	246,233
Feb 4, 2026	35.00	36.09	34.77	35.46	35.46	2.25%	533,149
Feb 3, 2026	34.40	34.99	34.28	34.68	34.68	0.43%	247,000