5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
-14.34%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
-13.32%
National Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $43.71 | $43.53 (-0.41%) | $43.76 | $43.12 | 140,692 | $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 |
| 12/11/2024 | $47.94 | $46.81 (-2.36%) | $48.50 | $46.76 | 147,304 | $4.38 B |
| 12/10/2024 | $48.51 | $47.57 (-1.94%) | $48.51 | $46.80 | 151,735 | $4.45 B |
| 12/09/2024 | $47.14 | $48.27 (2.4%) | $49.95 | $46.50 | 250,325 | $4.52 B |
| 12/06/2024 | $45.76 | $46.32 (1.22%) | $47.40 | $44.01 | 405,700 | $4.34 B |
| 12/05/2024 | $49.97 | $49.56 (-0.82%) | $50.51 | $49.46 | 109,648 | $4.64 B |
| 12/04/2024 | $49.41 | $49.74 (0.67%) | $49.84 | $49.14 | 170,635 | $4.66 B |
| 12/03/2024 | $49.92 | $49.52 (-0.8%) | $50.00 | $49.02 | 124,500 | $4.64 B |
| 12/02/2024 | $49.50 | $49.91 (0.83%) | $50.07 | $48.66 | 178,930 | $4.67 B |
| 11/29/2024 | $49.61 | $49.39 (-0.44%) | $49.92 | $49.32 | 86,821 | $4.62 B |
| 11/27/2024 | $48.87 | $49.60 (1.49%) | $49.80 | $48.87 | 135,545 | $4.64 B |
| 11/26/2024 | $48.90 | $48.87 (-0.06%) | $49.47 | $48.47 | 146,400 | $4.57 B |
| 11/25/2024 | $48.22 | $49.62 (2.9%) | $50.34 | $48.02 | 215,527 | $4.64 B |
| 11/22/2024 | $47.83 | $47.87 (0.08%) | $48.22 | $47.40 | 158,424 | $4.48 B |
| 11/21/2024 | $47.43 | $47.52 (0.19%) | $47.67 | $46.91 | 109,800 | $4.45 B |
| 11/20/2024 | $47.32 | $47.39 (0.15%) | $47.54 | $46.83 | 120,915 | $4.43 B |
| 11/19/2024 | $47.15 | $47.34 (0.4%) | $47.68 | $46.33 | 147,806 | $4.43 B |
| 11/18/2024 | $48.18 | $47.32 (-1.78%) | $48.67 | $46.98 | 103,700 | $4.43 B |
| 11/15/2024 | $48.86 | $48.21 (-1.33%) | $48.86 | $47.80 | 160,300 | $4.51 B |
| 11/14/2024 | $49.81 | $48.56 (-2.51%) | $49.82 | $48.30 | 135,100 | $4.54 B |
| 11/13/2024 | $50.16 | $49.62 (-1.08%) | $50.16 | $49.46 | 160,640 | $4.64 B |
| 11/12/2024 | $49.50 | $50.03 (1.07%) | $50.24 | $49.19 | 117,300 | $4.68 B |
| 11/11/2024 | $49.49 | $49.72 (0.46%) | $50.48 | $49.42 | 137,028 | $4.65 B |
| 11/08/2024 | $48.83 | $49.32 (1%) | $49.54 | $48.83 | 94,835 | $4.61 B |
| 11/07/2024 | $48.81 | $48.80 (-0.02%) | $49.71 | $48.51 | 163,700 | $4.57 B |
| 11/06/2024 | $49.35 | $48.95 (-0.81%) | $49.83 | $48.05 | 259,579 | $4.58 B |
| 11/05/2024 | $47.53 | $47.93 (0.84%) | $48.16 | $47.17 | 160,439 | $4.48 B |
| 11/04/2024 | $45.57 | $47.70 (4.67%) | $47.82 | $45.57 | 195,940 | $4.46 B |
| 11/01/2024 | $45.40 | $45.77 (0.81%) | $45.79 | $45.25 | 149,031 | $4.28 B |
| 10/31/2024 | $44.99 | $45.19 (0.44%) | $45.38 | $44.90 | 121,518 | $4.23 B |
| 10/30/2024 | $45.23 | $45.19 (-0.09%) | $45.74 | $45.11 | 76,300 | $4.23 B |
| 10/29/2024 | $45.43 | $45.30 (-0.29%) | $45.48 | $45.06 | 78,000 | $4.24 B |
| 10/28/2024 | $45.70 | $45.68 (-0.04%) | $45.99 | $45.59 | 78,843 | $4.27 B |
| 10/25/2024 | $45.84 | $45.34 (-1.09%) | $46.15 | $45.28 | 71,167 | $4.24 B |
| 10/24/2024 | $45.38 | $45.68 (0.66%) | $46.12 | $45.38 | 88,000 | $4.27 B |
| 10/23/2024 | $45.34 | $45.46 (0.26%) | $45.69 | $44.95 | 105,417 | $4.25 B |
| 10/22/2024 | $45.84 | $45.64 (-0.44%) | $46.06 | $45.23 | 59,100 | $4.27 B |
| 10/21/2024 | $45.93 | $46.05 (0.26%) | $46.29 | $45.61 | 107,526 | $4.31 B |
| 10/18/2024 | $46.73 | $45.91 (-1.75%) | $46.73 | $45.60 | 131,509 | $4.30 B |
| 10/17/2024 | $46.31 | $46.75 (0.95%) | $46.87 | $45.88 | 112,324 | $4.37 B |
| 10/16/2024 | $46.08 | $46.22 (0.3%) | $46.82 | $46.08 | 121,600 | $4.32 B |
| 10/15/2024 | $45.59 | $45.98 (0.86%) | $46.74 | $45.59 | 154,900 | $4.30 B |
| 10/14/2024 | $45.25 | $45.70 (0.99%) | $45.80 | $45.11 | 129,309 | $4.28 B |