5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
-9.49%
6 MONTH PERFORMANCE
-4.10%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-11.75%
National Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.84 | $40.75 (-2.61%) | $41.84 | $40.00 | 218,708 | $3.75 B |
| 03/11/2025 | $42.56 | $42.12 (-1.03%) | $42.56 | $41.72 | 236,300 | $3.94 B |
| 03/10/2025 | $40.95 | $42.56 (3.93%) | $43.04 | $40.49 | 353,515 | $3.98 B |
| 03/07/2025 | $41.17 | $40.87 (-0.73%) | $41.85 | $38.51 | 546,706 | $3.83 B |
| 03/06/2025 | $40.67 | $41.31 (1.57%) | $41.46 | $40.39 | 245,745 | $3.87 B |
| 03/05/2025 | $40.20 | $40.57 (0.92%) | $40.94 | $40.20 | 176,600 | $3.80 B |
| 03/04/2025 | $40.34 | $40.22 (-0.3%) | $41.53 | $40.18 | 193,437 | $3.77 B |
| 03/03/2025 | $39.71 | $40.41 (1.76%) | $40.51 | $39.59 | 198,500 | $3.78 B |
| 02/28/2025 | $39.85 | $39.83 (-0.05%) | $39.99 | $39.04 | 260,849 | $3.73 B |
| 02/27/2025 | $39.65 | $39.58 (-0.18%) | $39.68 | $38.25 | 246,539 | $3.71 B |
| 02/26/2025 | $41.70 | $40.21 (-3.57%) | $41.77 | $40.07 | 158,200 | $3.76 B |
| 02/25/2025 | $41.25 | $41.92 (1.62%) | $42.00 | $41.01 | 205,800 | $3.92 B |
| 02/24/2025 | $40.69 | $41.00 (0.76%) | $41.71 | $40.69 | 277,400 | $3.84 B |
| 02/21/2025 | $39.51 | $40.68 (2.96%) | $40.70 | $39.46 | 363,028 | $3.81 B |
| 02/20/2025 | $39.01 | $39.22 (0.54%) | $39.39 | $38.96 | 122,541 | $3.67 B |
| 02/19/2025 | $38.92 | $39.20 (0.72%) | $39.33 | $38.68 | 144,000 | $3.67 B |
| 02/18/2025 | $39.32 | $38.95 (-0.94%) | $39.67 | $38.70 | 196,836 | $3.65 B |
| 02/14/2025 | $39.72 | $39.50 (-0.55%) | $40.07 | $39.26 | 98,927 | $3.70 B |
| 02/13/2025 | $39.73 | $39.62 (-0.28%) | $39.94 | $39.47 | 185,300 | $3.71 B |
| 02/12/2025 | $39.50 | $39.51 (0.03%) | $39.83 | $39.34 | 140,526 | $3.70 B |
| 02/11/2025 | $40.21 | $39.87 (-0.85%) | $40.44 | $39.77 | 144,900 | $3.73 B |
| 02/10/2025 | $40.25 | $40.26 (0.02%) | $40.84 | $40.08 | 164,700 | $3.77 B |
| 02/07/2025 | $39.99 | $40.24 (0.63%) | $40.41 | $39.88 | 154,400 | $3.77 B |
| 02/06/2025 | $40.54 | $40.19 (-0.86%) | $40.83 | $39.91 | 162,243 | $3.76 B |
| 02/05/2025 | $40.31 | $40.35 (0.1%) | $40.53 | $40.17 | 116,608 | $3.78 B |
| 02/04/2025 | $40.89 | $40.31 (-1.42%) | $41.06 | $40.31 | 146,527 | $3.77 B |
| 02/03/2025 | $41.63 | $41.09 (-1.3%) | $42.03 | $41.06 | 169,807 | $3.85 B |
| 01/31/2025 | $42.03 | $42.05 (0.05%) | $42.53 | $41.81 | 184,738 | $3.94 B |
| 01/30/2025 | $42.55 | $42.18 (-0.87%) | $42.88 | $42.01 | 136,713 | $3.95 B |
| 01/29/2025 | $42.49 | $42.28 (-0.49%) | $42.53 | $42.14 | 133,500 | $3.96 B |
| 01/28/2025 | $42.77 | $42.49 (-0.65%) | $43.34 | $42.37 | 156,903 | $3.98 B |
| 01/27/2025 | $42.35 | $42.92 (1.35%) | $43.50 | $42.25 | 165,543 | $4.02 B |
| 01/24/2025 | $41.81 | $42.25 (1.05%) | $42.31 | $41.63 | 190,741 | $3.96 B |
| 01/23/2025 | $42.22 | $41.95 (-0.64%) | $42.27 | $41.76 | 171,247 | $3.93 B |
| 01/22/2025 | $42.79 | $42.44 (-0.82%) | $42.89 | $41.98 | 148,100 | $3.97 B |
| 01/21/2025 | $42.60 | $42.89 (0.68%) | $43.25 | $42.42 | 300,938 | $4.02 B |
| 01/17/2025 | $43.14 | $42.50 (-1.48%) | $43.24 | $42.48 | 196,200 | $3.98 B |
| 01/16/2025 | $42.50 | $42.89 (0.92%) | $43.20 | $42.29 | 205,748 | $4.02 B |
| 01/15/2025 | $43.77 | $42.71 (-2.42%) | $43.90 | $42.67 | 170,722 | $4.00 B |
| 01/14/2025 | $43.71 | $43.53 (-0.41%) | $43.76 | $43.12 | 140,700 | $4.07 B |
| 01/13/2025 | $42.78 | $43.68 (2.1%) | $43.96 | $42.62 | 197,117 | $4.09 B |
| 01/10/2025 | $43.04 | $42.78 (-0.6%) | $43.38 | $42.10 | 179,300 | $4.00 B |
| 01/08/2025 | $42.82 | $43.57 (1.75%) | $43.73 | $42.69 | 145,543 | $4.08 B |
| 01/07/2025 | $42.51 | $42.88 (0.87%) | $43.01 | $42.49 | 215,626 | $4.01 B |
| 01/06/2025 | $43.00 | $42.53 (-1.09%) | $43.23 | $42.36 | 197,500 | $3.98 B |
| 01/03/2025 | $42.40 | $43.03 (1.49%) | $43.16 | $42.08 | 142,506 | $4.03 B |
| 01/02/2025 | $42.62 | $42.40 (-0.52%) | $42.98 | $42.19 | 177,500 | $3.97 B |
| 12/31/2024 | $42.55 | $42.67 (0.28%) | $42.80 | $42.18 | 162,744 | $3.99 B |
| 12/30/2024 | $42.92 | $42.50 (-0.98%) | $43.17 | $42.29 | 181,200 | $3.98 B |
| 12/27/2024 | $43.72 | $42.92 (-1.83%) | $44.37 | $42.81 | 134,700 | $4.02 B |
| 12/26/2024 | $44.10 | $43.83 (-0.61%) | $44.10 | $43.55 | 119,627 | $4.10 B |
| 12/24/2024 | $44.43 | $44.03 (-0.9%) | $44.95 | $43.90 | 69,300 | $4.12 B |
| 12/23/2024 | $45.31 | $44.36 (-2.1%) | $45.35 | $44.17 | 140,500 | $4.15 B |
| 12/20/2024 | $45.58 | $45.37 (-0.46%) | $45.96 | $45.19 | 421,600 | $4.25 B |
| 12/19/2024 | $46.04 | $45.90 (-0.3%) | $46.49 | $45.58 | 170,100 | $4.30 B |
| 12/18/2024 | $46.83 | $45.85 (-2.09%) | $46.95 | $45.73 | 179,200 | $4.29 B |
| 12/17/2024 | $45.95 | $46.52 (1.24%) | $47.31 | $45.95 | 278,200 | $4.35 B |
| 12/16/2024 | $46.74 | $46.39 (-0.75%) | $47.06 | $46.22 | 163,100 | $4.34 B |
| 12/13/2024 | $46.66 | $46.69 (0.06%) | $47.25 | $46.33 | 102,028 | $4.37 B |
| 12/12/2024 | $46.95 | $46.99 (0.09%) | $47.35 | $46.62 | 108,922 | $4.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
