National Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.72	37.09	35.68	36.71	36.71	3.26%	118,489
Apr 27, 2026	35.61	36.12	35.45	35.55	35.55	-0.28%	23,808
Apr 24, 2026	37.05	37.56	35.23	35.65	35.65	-2.62%	47,531
Apr 23, 2026	37.01	37.27	36.51	36.61	36.61	-1.11%	47,767
Apr 22, 2026	37.40	37.87	36.86	37.02	37.02	-0.88%	32,822
Apr 21, 2026	38.13	38.36	37.12	37.35	37.35	-1.74%	61,037
Apr 20, 2026	37.60	38.16	37.52	38.01	38.01	0.85%	100,612
Apr 17, 2026	37.18	38.12	36.90	37.69	37.69	2.95%	149,473
Apr 16, 2026	37.05	37.10	36.46	36.61	36.61	-0.73%	71,473
Apr 15, 2026	37.05	37.33	36.84	36.88	36.88	-0.49%	82,967
Apr 14, 2026	37.11	37.25	36.41	37.06	37.06	-0.11%	75,388
Apr 13, 2026	37.13	37.42	36.85	37.10	37.10	-0.35%	70,898
Apr 10, 2026	37.86	37.86	37.04	37.23	37.23	-1.40%	66,631
Apr 9, 2026	37.08	38.04	36.96	37.76	37.76	1.48%	170,595
Apr 8, 2026	37.66	37.85	37.15	37.21	37.21	1.46%	71,313
Apr 7, 2026	36.61	36.87	36.40	36.68	36.68	0.20%	97,671
Apr 6, 2026	36.25	36.72	36.20	36.60	36.60	0.60%	92,884
Apr 2, 2026	36.00	37.09	35.78	36.38	36.38	0.11%	101,719
Apr 1, 2026	36.48	37.30	36.20	36.34	36.34	-0.19%	50,098
Mar 31, 2026	36.49	36.80	36.06	36.41	36.41	1.25%	43,451
Mar 30, 2026	35.93	36.16	35.60	35.96	35.96	1.01%	42,020
Mar 27, 2026	35.76	36.10	35.40	35.60	35.60	-1.14%	20,895
Mar 26, 2026	36.26	36.77	35.69	36.01	36.01	-0.83%	29,549
Mar 25, 2026	36.69	37.00	36.20	36.31	36.31	-0.33%	21,194
Mar 24, 2026	36.50	37.13	36.34	36.43	36.43	-0.90%	57,876
Mar 23, 2026	36.55	37.20	36.44	36.76	36.76	2.88%	31,656
Mar 20, 2026	36.20	36.75	35.58	35.73	35.73	-2.11%	65,659
Mar 19, 2026	36.23	36.97	36.18	36.50	36.50	-0.08%	40,912
Mar 18, 2026	37.70	37.70	36.53	36.53	36.53	-3.21%	21,273
Mar 17, 2026	37.99	38.51	37.61	37.74	37.74	-0.05%	26,682
Mar 16, 2026	37.29	37.95	37.29	37.76	37.76	1.81%	13,072
Mar 13, 2026	37.50	37.70	36.86	37.09	37.09	0.24%	21,489
Mar 12, 2026	36.75	37.46	36.27	37.00	37.00	-0.62%	21,488
Mar 11, 2026	37.08	37.45	37.08	37.23	37.23	-0.13%	9,593
Mar 10, 2026	37.00	37.82	37.00	37.28	37.28	0.24%	17,753
Mar 9, 2026	36.50	37.63	34.32	37.19	37.19	0.49%	23,377
Mar 6, 2026	36.64	37.29	36.50	37.01	37.01	-1.10%	24,287
Mar 5, 2026	38.00	38.00	37.34	37.42	37.42	-1.71%	17,538
Mar 4, 2026	37.85	38.31	37.75	38.07	38.07	1.49%	21,377
Mar 3, 2026	37.35	37.79	37.00	37.51	37.51	-0.74%	14,840
Mar 2, 2026	37.01	37.91	37.01	37.79	37.79	0.64%	11,414
Feb 27, 2026	37.79	38.31	37.22	37.55	37.55	-1.97%	18,241
Feb 26, 2026	38.22	39.00	38.22	38.31	38.31	0.80%	12,329
Feb 25, 2026	37.93	38.18	37.65	38.00	38.00	0.93%	28,605
Feb 24, 2026	37.73	37.83	37.50	37.65	37.65	0.23%	7,896
Feb 23, 2026	38.52	38.68	37.13	37.57	37.57	-2.20%	14,255
Feb 20, 2026	38.01	38.66	37.62	38.41	38.41	0.79%	12,280
Feb 19, 2026	38.17	38.20	37.54	38.11	38.11	0.05%	12,510
Feb 18, 2026	38.44	38.72	38.00	38.09	38.09	-0.31%	10,537
Feb 17, 2026	38.08	38.50	38.08	38.21	38.21	0.18%	13,897
Feb 13, 2026	37.84	38.46	37.80	38.14	38.14	0.53%	11,660
Feb 12, 2026	38.06	38.06	37.32	37.94	37.94	0.45%	19,438
Feb 11, 2026	38.55	38.55	37.70	37.77	37.77	-1.18%	12,648
Feb 10, 2026	38.93	39.15	38.12	38.22	38.22	-1.21%	11,557
Feb 9, 2026	40.00	40.00	38.64	38.69	38.69	-0.64%	14,428
Feb 6, 2026	38.73	39.66	38.41	38.94	38.94	1.25%	19,512
Feb 5, 2026	38.40	38.91	38.09	38.46	38.46	0.21%	32,420
Feb 4, 2026	37.97	38.61	37.97	38.38	38.38	1.40%	13,469
Feb 3, 2026	37.50	38.16	37.50	37.85	37.85	1.31%	18,384
Feb 2, 2026	36.39	37.42	36.39	37.36	37.36	2.61%	17,714
Jan 30, 2026	36.10	36.57	35.95	36.41	36.41	0.55%	34,082
Jan 29, 2026	36.51	36.51	36.05	36.21	36.21	0.78%	9,623
Jan 28, 2026	37.05	37.05	35.66	35.93	35.93	-0.33%	11,532
Jan 27, 2026	36.26	36.85	35.80	36.05	36.05	-0.28%	10,800
Jan 26, 2026	36.19	37.65	35.71	36.15	36.15	0.11%	22,915
Jan 23, 2026	36.20	36.53	35.80	36.11	36.11	0.47%	15,678
Jan 22, 2026	35.97	36.40	35.94	35.94	35.94	0.93%	12,396
Jan 21, 2026	34.30	35.71	34.30	35.61	35.61	5.60%	24,118
Jan 20, 2026	34.00	34.39	33.72	33.72	33.72	-1.75%	7,075
Jan 16, 2026	34.34	34.85	34.26	34.32	34.32	-0.29%	24,961
Jan 15, 2026	34.20	34.70	34.20	34.42	34.42	1.68%	11,985
Jan 14, 2026	33.81	33.94	33.57	33.85	33.85	0.65%	9,868
Jan 13, 2026	33.83	33.87	33.41	33.63	33.63	0.27%	7,704
Jan 12, 2026	34.50	34.50	33.50	33.54	33.54	-0.95%	7,067
Jan 9, 2026	34.27	34.35	33.79	33.86	33.86	-0.41%	11,262
Jan 8, 2026	33.00	35.00	33.00	34.00	34.00	4.17%	17,138
Jan 7, 2026	32.75	32.97	32.26	32.64	32.64	-0.55%	9,499
Jan 6, 2026	32.90	33.06	32.39	32.82	32.82	-0.58%	16,442
Jan 5, 2026	33.50	33.71	32.91	33.01	33.01	-	16,730
Jan 2, 2026	33.12	33.95	32.47	33.01	33.01	-1.55%	29,255
Dec 31, 2025	33.40	33.70	33.40	33.53	33.53	-0.24%	6,717
Dec 30, 2025	33.60	33.82	33.41	33.61	33.61	-0.18%	8,369
Dec 29, 2025	33.80	33.99	33.50	33.67	33.67	-0.59%	8,351
Dec 26, 2025	34.00	34.00	33.39	33.87	33.87	0.59%	8,592
Dec 24, 2025	33.95	34.12	33.40	33.67	33.67	-0.33%	4,874
Dec 23, 2025	33.89	34.51	33.57	33.78	33.78	-0.71%	23,152
Dec 22, 2025	34.45	35.00	33.86	34.02	34.02	-1.42%	15,792
Dec 19, 2025	34.80	34.90	33.98	34.51	34.51	-1.00%	51,347
Dec 18, 2025	33.93	34.89	33.91	34.86	34.86	2.95%	12,149
Dec 17, 2025	33.66	34.07	33.36	33.86	33.86	0.44%	10,831
Dec 16, 2025	33.57	33.98	33.57	33.71	33.71	0.87%	10,579
Dec 15, 2025	33.62	34.24	33.28	33.42	33.42	-0.39%	16,084
Dec 12, 2025	32.67	33.92	32.32	33.55	33.55	2.69%	16,693
Dec 11, 2025	32.03	32.78	31.67	32.67	32.67	2.54%	15,091
Dec 10, 2025	31.29	32.66	31.28	31.86	31.86	3.24%	28,725
Dec 9, 2025	30.55	31.10	30.55	30.86	30.86	1.01%	6,190
Dec 8, 2025	30.02	30.98	30.02	30.55	30.55	2.55%	16,463
Dec 5, 2025	30.46	30.67	29.79	29.79	29.79	-1.46%	3,373
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