National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
29.79
-0.44 (-1.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
National Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.46 | 30.67 | 29.79 | 29.79 | 29.79 | -1.46% | 3,369 |
| Dec 4, 2025 | 30.72 | 30.72 | 30.23 | 30.23 | 30.23 | -1.02% | 8,769 |
| Dec 3, 2025 | 29.76 | 30.55 | 29.76 | 30.54 | 30.54 | 4.34% | 13,560 |
| Dec 2, 2025 | 29.70 | 29.70 | 29.27 | 29.27 | 29.27 | -0.81% | 4,737 |
| Dec 1, 2025 | 29.58 | 30.84 | 29.38 | 29.51 | 29.51 | -0.07% | 9,038 |
| Nov 28, 2025 | 29.56 | 29.64 | 29.27 | 29.53 | 29.53 | 0.51% | 6,189 |
| Nov 26, 2025 | 29.25 | 29.51 | 29.25 | 29.38 | 29.38 | -0.47% | 8,222 |
| Nov 25, 2025 | 28.83 | 29.83 | 28.80 | 29.52 | 29.52 | 1.51% | 17,486 |
| Nov 24, 2025 | 29.34 | 30.14 | 28.55 | 29.08 | 29.08 | -4.18% | 18,467 |
| Nov 21, 2025 | 28.85 | 30.85 | 28.85 | 30.35 | 29.57 | 4.98% | 27,647 |
| Nov 20, 2025 | 28.85 | 29.71 | 28.85 | 28.91 | 28.17 | 0.24% | 9,846 |
| Nov 19, 2025 | 29.27 | 29.27 | 28.50 | 28.84 | 28.10 | 0.56% | 8,408 |
| Nov 18, 2025 | 29.31 | 29.31 | 28.67 | 28.68 | 27.94 | 0.07% | 6,890 |
| Nov 17, 2025 | 29.64 | 29.75 | 28.35 | 28.66 | 27.92 | -4.37% | 21,380 |
| Nov 14, 2025 | 29.30 | 29.98 | 29.30 | 29.97 | 29.20 | -0.27% | 12,938 |
| Nov 13, 2025 | 30.09 | 30.35 | 29.38 | 30.05 | 29.28 | 0.30% | 21,716 |
| Nov 12, 2025 | 29.90 | 30.10 | 29.90 | 29.96 | 29.19 | -0.13% | 5,281 |
| Nov 11, 2025 | 29.79 | 30.04 | 29.79 | 30.00 | 29.23 | 0.17% | 2,919 |
| Nov 10, 2025 | 30.00 | 30.10 | 29.95 | 29.95 | 29.18 | 0.50% | 5,072 |
| Nov 7, 2025 | 29.71 | 30.09 | 29.40 | 29.80 | 29.03 | 0.54% | 12,090 |
| Nov 6, 2025 | 29.60 | 30.00 | 29.37 | 29.64 | 28.88 | 0.10% | 8,369 |
| Nov 5, 2025 | 29.38 | 29.76 | 29.27 | 29.61 | 28.85 | 2.21% | 6,785 |
| Nov 4, 2025 | 28.94 | 29.69 | 28.93 | 28.97 | 28.23 | -0.69% | 10,860 |
| Nov 3, 2025 | 28.73 | 29.87 | 28.73 | 29.17 | 28.42 | 1.89% | 5,126 |
| Oct 31, 2025 | 27.70 | 28.87 | 27.70 | 28.63 | 27.89 | 2.21% | 14,855 |
| Oct 30, 2025 | 27.24 | 28.34 | 27.24 | 28.01 | 27.29 | 3.05% | 28,162 |
| Oct 29, 2025 | 28.49 | 29.23 | 27.00 | 27.18 | 26.48 | -4.60% | 13,425 |
| Oct 28, 2025 | 28.25 | 29.03 | 27.80 | 28.49 | 27.76 | -1.32% | 12,827 |
| Oct 27, 2025 | 29.14 | 29.35 | 28.87 | 28.87 | 28.13 | -0.93% | 7,258 |
| Oct 24, 2025 | 28.91 | 29.33 | 28.64 | 29.14 | 28.39 | 1.57% | 3,565 |
| Oct 23, 2025 | 29.25 | 29.48 | 28.69 | 28.69 | 27.95 | -2.15% | 5,288 |
| Oct 22, 2025 | 29.01 | 29.37 | 29.01 | 29.32 | 28.57 | 0.79% | 6,140 |
| Oct 21, 2025 | 28.96 | 29.09 | 28.87 | 29.09 | 28.34 | 0.69% | 4,207 |
| Oct 20, 2025 | 28.92 | 29.37 | 28.59 | 28.89 | 28.15 | 0.31% | 5,769 |
| Oct 17, 2025 | 28.52 | 28.80 | 28.52 | 28.80 | 28.06 | 0.98% | 4,802 |
| Oct 16, 2025 | 29.39 | 29.39 | 28.52 | 28.52 | 27.79 | -4.49% | 5,912 |
| Oct 15, 2025 | 30.03 | 30.10 | 29.39 | 29.86 | 29.09 | -0.27% | 4,747 |
| Oct 14, 2025 | 28.40 | 29.94 | 28.40 | 29.94 | 29.17 | 4.18% | 7,598 |
| Oct 13, 2025 | 28.03 | 28.74 | 28.03 | 28.74 | 28.00 | 3.90% | 5,121 |
| Oct 10, 2025 | 29.27 | 29.27 | 27.66 | 27.66 | 26.95 | -3.42% | 14,798 |
| Oct 9, 2025 | 28.21 | 28.73 | 28.21 | 28.64 | 27.90 | 0.07% | 3,983 |
| Oct 8, 2025 | 29.02 | 29.30 | 28.62 | 28.62 | 27.88 | -1.31% | 6,600 |
| Oct 7, 2025 | 29.38 | 29.45 | 28.81 | 29.00 | 28.25 | -0.89% | 5,302 |
| Oct 6, 2025 | 29.34 | 29.48 | 29.26 | 29.26 | 28.51 | 0.86% | 5,616 |
| Oct 3, 2025 | 29.55 | 29.55 | 29.01 | 29.01 | 28.26 | 0.03% | 3,244 |
| Oct 2, 2025 | 28.75 | 29.21 | 28.75 | 29.00 | 28.25 | -1.19% | 5,042 |
| Oct 1, 2025 | 29.21 | 29.44 | 29.01 | 29.35 | 28.60 | -0.31% | 3,897 |
| Sep 30, 2025 | 29.87 | 29.87 | 29.20 | 29.44 | 28.68 | -0.54% | 3,919 |
| Sep 29, 2025 | 29.68 | 30.10 | 29.60 | 29.60 | 28.84 | -3.20% | 5,434 |
| Sep 26, 2025 | 30.37 | 30.58 | 30.37 | 30.58 | 29.79 | 1.73% | 6,599 |
| Sep 25, 2025 | 30.16 | 30.16 | 30.06 | 30.06 | 29.29 | -0.23% | 3,096 |
| Sep 24, 2025 | 30.51 | 30.60 | 30.13 | 30.13 | 29.36 | -0.95% | 3,553 |
| Sep 23, 2025 | 30.98 | 31.09 | 30.25 | 30.42 | 29.64 | -0.72% | 6,286 |
| Sep 22, 2025 | 30.99 | 30.99 | 30.43 | 30.64 | 29.85 | -0.65% | 7,907 |
| Sep 19, 2025 | 31.46 | 31.46 | 30.51 | 30.84 | 30.05 | -1.78% | 23,156 |
| Sep 18, 2025 | 30.25 | 31.46 | 30.25 | 31.40 | 30.59 | 3.60% | 9,418 |
| Sep 17, 2025 | 30.36 | 30.49 | 30.23 | 30.31 | 29.53 | 0.93% | 6,366 |
| Sep 16, 2025 | 30.18 | 30.30 | 29.81 | 30.03 | 29.26 | 0.74% | 4,981 |
| Sep 15, 2025 | 30.14 | 30.28 | 29.33 | 29.81 | 29.04 | -1.13% | 26,764 |
| Sep 12, 2025 | 29.76 | 30.15 | 29.56 | 30.15 | 29.38 | 0.80% | 6,039 |
| Sep 11, 2025 | 30.26 | 30.93 | 29.85 | 29.91 | 29.14 | -2.00% | 19,472 |
| Sep 10, 2025 | 30.72 | 31.16 | 30.01 | 30.52 | 29.74 | -1.26% | 15,326 |
| Sep 9, 2025 | 31.47 | 31.47 | 30.64 | 30.91 | 30.12 | -1.25% | 4,928 |
| Sep 8, 2025 | 31.10 | 31.30 | 31.02 | 31.30 | 30.50 | 0.45% | 3,119 |
| Sep 5, 2025 | 31.40 | 31.40 | 30.66 | 31.16 | 30.36 | 0.35% | 4,234 |
| Sep 4, 2025 | 30.75 | 31.10 | 30.58 | 31.05 | 30.25 | 1.74% | 5,730 |
| Sep 3, 2025 | 30.99 | 30.99 | 30.52 | 30.52 | 29.74 | -0.81% | 8,013 |
| Sep 2, 2025 | 31.24 | 31.24 | 30.77 | 30.77 | 29.98 | -1.82% | 3,982 |
| Aug 29, 2025 | 31.79 | 31.80 | 31.30 | 31.34 | 30.53 | -0.82% | 9,795 |
| Aug 28, 2025 | 31.25 | 31.60 | 30.90 | 31.60 | 30.79 | 1.18% | 4,737 |
| Aug 27, 2025 | 30.09 | 31.23 | 30.09 | 31.23 | 30.43 | 2.19% | 10,952 |
| Aug 26, 2025 | 30.80 | 30.93 | 30.56 | 30.56 | 29.77 | 0.49% | 8,479 |
| Aug 25, 2025 | 30.25 | 30.77 | 30.25 | 30.41 | 29.63 | -0.43% | 5,456 |
| Aug 22, 2025 | 29.10 | 30.78 | 29.10 | 30.54 | 29.76 | 6.34% | 20,576 |
| Aug 21, 2025 | 29.13 | 29.35 | 28.71 | 28.72 | 27.98 | -1.71% | 6,474 |
| Aug 20, 2025 | 28.85 | 29.24 | 28.85 | 29.22 | 28.47 | 0.72% | 4,413 |
| Aug 19, 2025 | 28.99 | 29.01 | 27.45 | 29.01 | 28.26 | 1.08% | 8,965 |
| Aug 18, 2025 | 28.58 | 28.71 | 28.29 | 28.70 | 27.96 | 1.41% | 9,612 |
| Aug 15, 2025 | 28.99 | 28.99 | 28.10 | 28.30 | 27.57 | -1.15% | 7,754 |
| Aug 14, 2025 | 28.60 | 28.71 | 28.15 | 28.63 | 27.89 | -0.73% | 18,289 |
| Aug 13, 2025 | 29.69 | 29.69 | 28.84 | 28.84 | 28.10 | -2.73% | 45,228 |
| Aug 12, 2025 | 29.26 | 30.30 | 28.78 | 29.65 | 28.89 | 2.10% | 24,105 |
| Aug 11, 2025 | 29.36 | 29.40 | 28.80 | 29.04 | 28.29 | 0.31% | 8,896 |
| Aug 8, 2025 | 28.15 | 29.28 | 28.14 | 28.95 | 28.21 | 3.95% | 10,338 |
| Aug 7, 2025 | 28.35 | 28.37 | 27.65 | 27.85 | 27.13 | -1.24% | 10,953 |
| Aug 6, 2025 | 28.12 | 28.76 | 28.12 | 28.20 | 27.48 | -1.19% | 14,688 |
| Aug 5, 2025 | 27.50 | 28.88 | 27.39 | 28.54 | 27.81 | 2.40% | 31,985 |
| Aug 4, 2025 | 27.97 | 28.24 | 27.03 | 27.87 | 27.15 | 2.80% | 32,608 |
| Aug 1, 2025 | 27.37 | 27.57 | 27.10 | 27.11 | 26.41 | -2.34% | 10,247 |
| Jul 31, 2025 | 28.25 | 28.25 | 27.52 | 27.76 | 27.05 | -2.05% | 13,403 |
| Jul 30, 2025 | 28.82 | 29.18 | 27.71 | 28.34 | 27.61 | -1.70% | 17,117 |
| Jul 29, 2025 | 29.12 | 29.12 | 28.68 | 28.83 | 28.09 | 0.31% | 6,547 |
| Jul 28, 2025 | 28.85 | 28.89 | 28.08 | 28.74 | 28.00 | -0.21% | 4,718 |
| Jul 25, 2025 | 28.64 | 29.36 | 28.60 | 28.80 | 28.06 | -0.83% | 3,837 |
| Jul 24, 2025 | 29.64 | 29.64 | 29.04 | 29.04 | 28.29 | -1.59% | 5,560 |
| Jul 23, 2025 | 29.40 | 29.58 | 29.40 | 29.51 | 28.75 | -0.07% | 4,762 |
| Jul 22, 2025 | 29.30 | 29.57 | 29.01 | 29.53 | 28.77 | 0.58% | 21,433 |
| Jul 21, 2025 | 29.10 | 29.36 | 28.95 | 29.36 | 28.61 | 3.56% | 8,326 |
| Jul 18, 2025 | 28.88 | 28.88 | 28.26 | 28.35 | 27.62 | -0.46% | 9,553 |
| Jul 17, 2025 | 28.80 | 29.00 | 28.01 | 28.48 | 27.75 | -1.18% | 14,051 |