National Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.11	38.38	34.11	37.66	37.66	3.89%	145,773
Jun 25, 2026	36.57	36.62	36.14	36.25	36.25	-0.98%	13,609
Jun 24, 2026	36.54	36.95	36.39	36.61	36.61	-0.14%	20,559
Jun 23, 2026	36.01	36.81	35.86	36.66	36.66	2.63%	19,158
Jun 22, 2026	35.68	36.05	35.15	35.72	35.72	1.19%	16,964
Jun 18, 2026	35.44	35.51	34.88	35.30	35.30	0.86%	60,045
Jun 17, 2026	35.66	36.07	34.72	35.00	35.00	-1.88%	21,741
Jun 16, 2026	35.99	36.21	35.50	35.67	35.67	-0.31%	28,785
Jun 15, 2026	36.45	36.70	35.46	35.78	35.78	-1.51%	16,629
Jun 12, 2026	36.34	36.72	35.56	36.33	36.33	0.67%	19,344
Jun 11, 2026	36.56	36.56	36.00	36.09	36.09	-0.17%	17,481
Jun 10, 2026	35.97	36.78	35.34	36.15	36.15	1.26%	36,952
Jun 9, 2026	35.75	36.37	35.69	35.70	35.70	1.13%	32,329
Jun 8, 2026	34.66	35.62	34.66	35.30	35.30	1.44%	21,403
Jun 5, 2026	34.69	35.13	34.50	34.80	34.80	-0.29%	22,278
Jun 4, 2026	34.60	34.93	34.21	34.90	34.90	2.65%	17,347
Jun 3, 2026	35.12	35.12	33.22	34.00	34.00	-3.04%	45,765
Jun 2, 2026	34.31	35.21	34.31	35.07	35.07	1.46%	15,146
Jun 1, 2026	35.13	35.13	34.24	34.56	34.56	-1.79%	23,337
May 29, 2026	35.13	35.52	34.75	35.19	35.19	-0.06%	26,431
May 28, 2026	34.86	35.21	34.86	35.21	35.21	0.51%	10,383
May 27, 2026	35.00	35.15	34.81	35.03	35.03	-0.31%	15,237
May 26, 2026	35.09	35.50	34.51	35.14	35.14	0.89%	35,498
May 22, 2026	35.45	35.67	35.10	35.58	34.83	0.08%	23,852
May 21, 2026	34.98	35.55	34.76	35.55	34.80	0.68%	16,983
May 20, 2026	35.12	35.91	35.12	35.31	34.57	0.48%	30,900
May 19, 2026	35.06	35.55	34.80	35.14	34.40	-0.09%	21,113
May 18, 2026	35.14	35.43	34.89	35.17	34.43	1.24%	34,468
May 15, 2026	34.81	35.07	34.35	34.74	34.01	-1.17%	38,158
May 14, 2026	35.04	36.03	35.01	35.15	34.41	-0.09%	20,205
May 13, 2026	34.35	36.99	34.32	35.18	34.44	2.15%	35,977
May 12, 2026	35.68	35.98	34.43	34.44	33.71	-4.25%	35,910
May 11, 2026	37.14	37.42	35.04	35.97	35.21	-3.98%	71,117
May 8, 2026	37.72	37.76	37.25	37.46	36.67	-0.66%	36,140
May 7, 2026	36.65	37.91	36.60	37.71	36.92	2.72%	97,889
May 6, 2026	36.93	36.97	36.46	36.71	35.94	0.69%	44,062
May 5, 2026	35.90	36.62	35.68	36.46	35.69	1.59%	61,688
May 4, 2026	36.66	37.84	35.65	35.89	35.13	-1.40%	54,719
May 1, 2026	35.80	36.65	35.60	36.40	35.63	1.69%	54,409
Apr 30, 2026	35.75	36.90	35.65	35.80	35.04	0.13%	45,093
Apr 29, 2026	36.77	36.80	35.57	35.75	35.00	-2.62%	37,875
Apr 28, 2026	35.72	37.09	35.68	36.71	35.94	3.26%	118,489
Apr 27, 2026	35.61	36.12	35.45	35.55	34.80	-0.28%	23,808
Apr 24, 2026	37.05	37.56	35.23	35.65	34.90	-2.62%	47,531
Apr 23, 2026	37.01	37.27	36.51	36.61	35.84	-1.11%	47,767
Apr 22, 2026	37.40	37.87	36.86	37.02	36.24	-0.88%	32,822
Apr 21, 2026	38.13	38.36	37.12	37.35	36.56	-1.74%	61,044
Apr 20, 2026	37.60	38.16	37.52	38.01	37.21	0.85%	100,612
Apr 17, 2026	37.18	38.12	36.90	37.69	36.90	2.95%	149,473
Apr 16, 2026	37.05	37.10	36.46	36.61	35.84	-0.73%	71,474
Apr 15, 2026	37.05	37.33	36.84	36.88	36.10	-0.49%	82,967
Apr 14, 2026	37.11	37.25	36.41	37.06	36.28	-0.11%	75,388
Apr 13, 2026	37.13	37.42	36.85	37.10	36.32	-0.35%	70,898
Apr 10, 2026	37.86	37.86	37.04	37.23	36.45	-1.40%	66,631
Apr 9, 2026	37.08	38.04	36.96	37.76	36.96	1.48%	170,595
Apr 8, 2026	37.66	37.85	37.15	37.21	36.43	1.46%	71,313
Apr 7, 2026	36.61	36.87	36.40	36.68	35.90	0.20%	97,671
Apr 6, 2026	36.25	36.72	36.20	36.60	35.83	0.60%	92,884
Apr 2, 2026	36.00	37.09	35.78	36.38	35.61	0.11%	101,719
Apr 1, 2026	36.48	37.30	36.20	36.34	35.57	-0.19%	50,098
Mar 31, 2026	36.49	36.80	36.06	36.41	35.64	1.25%	43,451
Mar 30, 2026	35.93	36.16	35.60	35.96	35.20	1.01%	42,020
Mar 27, 2026	35.76	36.10	35.40	35.60	34.85	-1.14%	20,895
Mar 26, 2026	36.26	36.77	35.69	36.01	35.25	-0.83%	29,549
Mar 25, 2026	36.69	37.00	36.20	36.31	35.54	-0.33%	21,194
Mar 24, 2026	36.50	37.13	36.34	36.43	35.66	-0.90%	57,876
Mar 23, 2026	36.55	37.20	36.44	36.76	35.99	2.88%	31,681
Mar 20, 2026	36.20	36.75	35.58	35.73	34.98	-2.11%	65,659
Mar 19, 2026	36.23	36.97	36.18	36.50	35.73	-0.08%	40,912
Mar 18, 2026	37.70	37.70	36.53	36.53	35.76	-3.21%	21,273
Mar 17, 2026	37.99	38.51	37.61	37.74	36.94	-0.05%	26,682
Mar 16, 2026	37.29	37.95	37.29	37.76	36.96	1.81%	13,072
Mar 13, 2026	37.50	37.70	36.86	37.09	36.31	0.24%	21,489
Mar 12, 2026	36.75	37.46	36.27	37.00	36.22	-0.62%	21,488
Mar 11, 2026	37.08	37.45	37.08	37.23	36.45	-0.13%	9,593
Mar 10, 2026	37.00	37.82	37.00	37.28	36.49	0.24%	17,753
Mar 9, 2026	36.50	37.63	34.32	37.19	36.41	0.49%	23,377
Mar 6, 2026	36.64	37.29	36.50	37.01	36.23	-1.10%	24,287
Mar 5, 2026	38.00	38.00	37.34	37.42	36.63	-1.71%	17,540
Mar 4, 2026	37.85	38.31	37.75	38.07	37.27	1.49%	21,377
Mar 3, 2026	37.35	37.79	37.00	37.51	36.72	-0.74%	14,852
Mar 2, 2026	37.01	37.91	37.01	37.79	36.99	0.64%	11,414
Feb 27, 2026	37.79	38.31	37.22	37.55	36.76	-1.97%	18,241
Feb 26, 2026	38.22	39.00	38.22	38.31	37.50	0.80%	12,329
Feb 25, 2026	37.93	38.18	37.65	38.00	37.20	0.93%	28,605
Feb 24, 2026	37.73	37.83	37.50	37.65	36.86	0.23%	7,896
Feb 23, 2026	38.52	38.68	37.13	37.57	36.77	-2.20%	14,255
Feb 20, 2026	38.01	38.66	37.62	38.41	37.60	0.79%	12,280
Feb 19, 2026	38.17	38.20	37.54	38.11	37.31	0.05%	12,510
Feb 18, 2026	38.44	38.72	38.00	38.09	37.29	-0.31%	10,537
Feb 17, 2026	38.08	38.50	38.08	38.21	37.40	0.18%	13,897
Feb 13, 2026	37.84	38.46	37.80	38.14	37.34	0.53%	11,660
Feb 12, 2026	38.06	38.06	37.32	37.94	37.14	0.45%	19,438
Feb 11, 2026	38.55	38.55	37.70	37.77	36.97	-1.18%	12,648
Feb 10, 2026	38.93	39.15	38.12	38.22	37.41	-1.21%	11,557
Feb 9, 2026	40.00	40.00	38.64	38.69	37.87	-0.64%	14,444
Feb 6, 2026	38.73	39.66	38.41	38.94	38.12	1.25%	19,512
Feb 5, 2026	38.40	38.91	38.09	38.46	37.65	0.21%	32,420
Feb 4, 2026	37.97	38.61	37.97	38.38	37.57	1.40%	13,469
Feb 3, 2026	37.50	38.16	37.50	37.85	37.05	1.31%	18,384