National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
27.07
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
National Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.50 | 27.88 | 27.07 | 27.07 | 27.07 | - | 75,430 |
| Jun 26, 2025 | 26.63 | 27.56 | 26.63 | 27.07 | 27.07 | 2.38% | 14,291 |
| Jun 25, 2025 | 26.50 | 26.71 | 26.25 | 26.44 | 26.44 | -1.64% | 7,708 |
| Jun 24, 2025 | 26.85 | 26.88 | 26.63 | 26.88 | 26.88 | 1.55% | 11,978 |
| Jun 23, 2025 | 25.65 | 26.69 | 25.65 | 26.47 | 26.47 | 4.67% | 9,040 |
| Jun 20, 2025 | 26.10 | 26.40 | 24.74 | 25.29 | 25.29 | -2.39% | 49,557 |
| Jun 18, 2025 | 25.52 | 25.93 | 25.50 | 25.91 | 25.91 | 1.57% | 10,078 |
| Jun 17, 2025 | 25.85 | 25.93 | 25.51 | 25.51 | 25.51 | -2.15% | 10,785 |
| Jun 16, 2025 | 25.90 | 26.07 | 25.75 | 26.07 | 26.07 | 0.81% | 7,904 |
| Jun 13, 2025 | 26.58 | 26.58 | 25.86 | 25.86 | 25.86 | -2.75% | 9,666 |
| Jun 12, 2025 | 26.50 | 26.65 | 25.99 | 26.59 | 26.59 | - | 7,444 |
| Jun 11, 2025 | 27.51 | 27.51 | 26.21 | 26.59 | 26.59 | -1.74% | 11,161 |
| Jun 10, 2025 | 27.26 | 27.75 | 27.06 | 27.06 | 27.06 | 0.19% | 10,347 |
| Jun 9, 2025 | 26.70 | 27.11 | 26.49 | 27.01 | 27.01 | 0.45% | 13,084 |
| Jun 6, 2025 | 26.52 | 27.00 | 26.15 | 26.89 | 26.89 | 2.67% | 33,666 |
| Jun 5, 2025 | 25.65 | 26.32 | 25.46 | 26.19 | 26.19 | 2.87% | 17,373 |
| Jun 4, 2025 | 25.41 | 25.83 | 25.32 | 25.46 | 25.46 | -0.16% | 22,092 |
| Jun 3, 2025 | 25.49 | 25.82 | 25.37 | 25.50 | 25.50 | 0.51% | 9,372 |
| Jun 2, 2025 | 25.98 | 26.43 | 25.16 | 25.37 | 25.37 | -0.98% | 19,267 |
| May 30, 2025 | 25.73 | 26.36 | 25.52 | 25.62 | 25.62 | -0.54% | 13,715 |
| May 29, 2025 | 25.71 | 26.15 | 25.50 | 25.76 | 25.76 | - | 15,257 |
| May 28, 2025 | 25.87 | 26.16 | 24.80 | 25.76 | 25.76 | -0.43% | 23,827 |
| May 27, 2025 | 25.85 | 26.48 | 25.73 | 25.87 | 25.87 | -2.23% | 25,667 |
| May 23, 2025 | 25.88 | 26.79 | 25.88 | 26.46 | 25.73 | 1.89% | 23,284 |
| May 22, 2025 | 26.94 | 26.94 | 25.97 | 25.97 | 25.26 | -1.96% | 19,743 |
| May 21, 2025 | 26.51 | 26.72 | 26.25 | 26.49 | 25.76 | - | 9,601 |
| May 20, 2025 | 26.54 | 26.69 | 26.29 | 26.49 | 25.76 | 0.34% | 11,898 |
| May 19, 2025 | 26.75 | 26.75 | 26.24 | 26.40 | 25.68 | -1.12% | 5,948 |
| May 16, 2025 | 26.80 | 27.06 | 26.50 | 26.70 | 25.97 | -0.67% | 7,802 |
| May 15, 2025 | 26.98 | 26.98 | 26.88 | 26.88 | 26.14 | 1.51% | 2,527 |
| May 14, 2025 | 26.67 | 26.73 | 26.35 | 26.48 | 25.75 | -2.14% | 7,966 |
| May 13, 2025 | 27.37 | 27.37 | 26.70 | 27.06 | 26.32 | -0.15% | 8,565 |
| May 12, 2025 | 26.76 | 27.44 | 26.29 | 27.10 | 26.36 | 3.67% | 13,939 |
| May 9, 2025 | 26.28 | 26.62 | 26.00 | 26.14 | 25.42 | 0.04% | 11,377 |
| May 8, 2025 | 26.25 | 26.50 | 26.00 | 26.13 | 25.41 | -0.27% | 11,389 |
| May 7, 2025 | 26.20 | 26.24 | 25.75 | 26.20 | 25.48 | 1.31% | 7,460 |
| May 6, 2025 | 25.66 | 26.12 | 25.16 | 25.86 | 25.15 | -1.03% | 6,897 |
| May 5, 2025 | 26.26 | 26.83 | 26.00 | 26.13 | 25.41 | 0.54% | 25,943 |
| May 2, 2025 | 25.35 | 26.23 | 25.35 | 25.99 | 25.28 | 3.88% | 15,112 |
| May 1, 2025 | 25.51 | 25.51 | 25.00 | 25.02 | 24.33 | -2.91% | 11,071 |
| Apr 30, 2025 | 25.32 | 26.08 | 25.15 | 25.77 | 25.06 | 0.12% | 11,146 |
| Apr 29, 2025 | 25.31 | 26.23 | 25.31 | 25.74 | 25.03 | 0.66% | 7,454 |
| Apr 28, 2025 | 25.34 | 26.00 | 25.14 | 25.57 | 24.87 | 0.43% | 7,248 |
| Apr 25, 2025 | 25.96 | 25.96 | 25.00 | 25.46 | 24.76 | -2.38% | 9,860 |
| Apr 24, 2025 | 25.82 | 26.08 | 25.75 | 26.08 | 25.36 | 1.91% | 7,047 |
| Apr 23, 2025 | 26.32 | 26.89 | 25.47 | 25.59 | 24.89 | -2.92% | 19,319 |
| Apr 22, 2025 | 25.50 | 26.44 | 25.31 | 26.36 | 25.64 | 4.64% | 10,436 |
| Apr 21, 2025 | 25.08 | 25.66 | 25.06 | 25.19 | 24.50 | 0.32% | 9,840 |
| Apr 17, 2025 | 24.91 | 25.39 | 24.91 | 25.11 | 24.42 | 0.80% | 12,065 |
| Apr 16, 2025 | 25.05 | 25.39 | 24.51 | 24.91 | 24.23 | -0.36% | 6,926 |