5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
+7.51%
3 MONTH PERFORMANCE
+53.05%
6 MONTH PERFORMANCE
+58.75%
YEAR-TO-DATE PERFORMANCE
+6.82%
1 YEAR PERFORMANCE
+19.92%
National Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $20.01 | $20.05 (0.2%) | $20.23 | $19.54 | 71.00 K | $452.81 M |
| 01/28/2026 | $20.17 | $19.81 (-1.78%) | $20.62 | $19.53 | 76.90 K | $447.39 M |
| 01/27/2026 | $20.90 | $20.35 (-2.63%) | $21.00 | $20.00 | 57.14 K | $459.58 M |
| 01/26/2026 | $21.18 | $20.81 (-1.75%) | $21.50 | $20.63 | 45.92 K | $469.97 M |
| 01/23/2026 | $21.87 | $21.07 (-3.66%) | $21.96 | $20.74 | 38.03 K | $475.84 M |
| 01/22/2026 | $22.39 | $22.01 (-1.7%) | $22.54 | $21.28 | 70.90 K | $497.07 M |
| 01/21/2026 | $21.98 | $22.48 (2.27%) | $22.76 | $21.53 | 80.84 K | $507.69 M |
| 01/20/2026 | $21.94 | $21.89 (-0.23%) | $22.79 | $21.85 | 112.60 K | $494.36 M |
| 01/16/2026 | $21.23 | $22.22 (4.66%) | $22.29 | $21.23 | 78.20 K | $501.82 M |
| 01/15/2026 | $20.88 | $21.30 (2.01%) | $21.68 | $20.58 | 96.20 K | $481.04 M |
| 01/14/2026 | $20.76 | $20.84 (0.39%) | $21.01 | $20.49 | 79.54 K | $470.65 M |
| 01/13/2026 | $20.51 | $20.88 (1.8%) | $21.00 | $20.24 | 55.14 K | $471.55 M |
| 01/12/2026 | $19.74 | $20.43 (3.5%) | $20.45 | $19.44 | 53.04 K | $461.39 M |
| 01/09/2026 | $19.54 | $19.72 (0.92%) | $19.86 | $19.34 | 48.20 K | $445.36 M |
| 01/08/2026 | $18.76 | $19.49 (3.89%) | $19.81 | $18.76 | 73.21 K | $440.16 M |
| 01/07/2026 | $19.41 | $18.90 (-2.63%) | $19.41 | $18.43 | 52.44 K | $426.84 M |
| 01/06/2026 | $18.65 | $19.30 (3.49%) | $19.40 | $18.62 | 93.55 K | $435.87 M |
| 01/05/2026 | $18.03 | $18.80 (4.27%) | $19.18 | $18.01 | 70.34 K | $424.58 M |
| 01/02/2026 | $18.75 | $18.03 (-3.84%) | $18.95 | $17.85 | 67.70 K | $407.19 M |
| 12/31/2025 | $18.62 | $18.77 (0.81%) | $18.80 | $18.35 | 44.61 K | $423.90 M |
| 12/30/2025 | $18.97 | $18.65 (-1.69%) | $19.38 | $18.60 | 49.01 K | $421.19 M |
| 12/29/2025 | $18.68 | $18.97 (1.55%) | $19.05 | $18.33 | 114.50 K | $428.42 M |
| 12/26/2025 | $18.69 | $18.66 (-0.16%) | $18.81 | $18.40 | 61.32 K | $421.42 M |
| 12/24/2025 | $18.92 | $18.81 (-0.58%) | $19.16 | $18.68 | 29.70 K | $424.81 M |
| 12/23/2025 | $18.77 | $19.01 (1.28%) | $19.20 | $18.63 | 86.13 K | $429.32 M |
| 12/22/2025 | $18.58 | $18.88 (1.61%) | $19.20 | $18.53 | 69.20 K | $426.39 M |
| 12/19/2025 | $19.17 | $18.70 (-2.45%) | $19.17 | $18.50 | 282.40 K | $422.32 M |
| 12/18/2025 | $18.79 | $19.30 (2.71%) | $19.39 | $18.62 | 104.11 K | $435.87 M |
| 12/17/2025 | $18.35 | $18.64 (1.58%) | $18.75 | $18.07 | 94.03 K | $420.97 M |
| 12/16/2025 | $17.97 | $18.43 (2.56%) | $18.48 | $17.88 | 104.55 K | $416.22 M |
| 12/15/2025 | $17.73 | $18.00 (1.52%) | $18.01 | $17.25 | 69.40 K | $406.51 M |
| 12/12/2025 | $17.43 | $17.64 (1.2%) | $17.87 | $16.65 | 89.80 K | $398.38 M |
| 12/11/2025 | $17.04 | $17.42 (2.23%) | $17.74 | $17.04 | 77.20 K | $393.41 M |
| 12/10/2025 | $16.04 | $16.93 (5.55%) | $17.08 | $15.68 | 172.83 K | $382.35 M |
| 12/09/2025 | $15.70 | $16.04 (2.17%) | $16.11 | $15.58 | 52.21 K | $362.25 M |
| 12/08/2025 | $15.88 | $15.85 (-0.19%) | $16.19 | $15.37 | 70.63 K | $357.96 M |
| 12/05/2025 | $16.24 | $15.87 (-2.28%) | $16.40 | $15.69 | 97.21 K | $358.41 M |
| 12/04/2025 | $16.16 | $16.32 (0.99%) | $16.53 | $16.03 | 49.41 K | $368.57 M |
| 12/03/2025 | $16.30 | $16.17 (-0.8%) | $16.43 | $16.06 | 67.10 K | $365.18 M |
| 12/02/2025 | $16.79 | $16.20 (-3.51%) | $16.79 | $16.15 | 80.53 K | $365.86 M |
| 12/01/2025 | $16.99 | $16.79 (-1.18%) | $17.06 | $16.50 | 86.90 K | $379.19 M |
| 11/28/2025 | $17.25 | $16.99 (-1.51%) | $17.25 | $16.76 | 54.02 K | $383.70 M |
| 11/26/2025 | $17.89 | $17.27 (-3.47%) | $17.97 | $17.17 | 64.64 K | $390.03 M |
| 11/25/2025 | $17.45 | $18.02 (3.27%) | $18.27 | $17.38 | 83.11 K | $406.96 M |
| 11/24/2025 | $17.63 | $17.32 (-1.76%) | $17.98 | $17.01 | 133.60 K | $391.15 M |
| 11/21/2025 | $16.52 | $17.66 (6.9%) | $17.90 | $16.36 | 146.60 K | $398.83 M |
| 11/20/2025 | $16.47 | $16.61 (0.85%) | $16.95 | $15.90 | 103.20 K | $375.12 M |
| 11/19/2025 | $16.04 | $16.31 (1.68%) | $16.38 | $15.92 | 58.60 K | $368.35 M |
| 11/18/2025 | $15.99 | $16.05 (0.38%) | $16.22 | $15.84 | 71.62 K | $362.47 M |
| 11/17/2025 | $15.21 | $16.02 (5.33%) | $16.17 | $14.90 | 108.10 K | $361.80 M |
| 11/14/2025 | $15.45 | $15.23 (-1.42%) | $15.75 | $14.75 | 96.90 K | $343.95 M |
| 11/13/2025 | $15.42 | $15.54 (0.78%) | $15.72 | $14.88 | 81.40 K | $350.96 M |
| 11/12/2025 | $15.00 | $15.43 (2.87%) | $15.43 | $14.96 | 118.80 K | $348.47 M |
| 11/11/2025 | $14.50 | $14.93 (2.97%) | $15.04 | $13.86 | 131.30 K | $337.18 M |
| 11/10/2025 | $14.89 | $14.48 (-2.75%) | $14.89 | $14.37 | 93.20 K | $327.02 M |
| 11/07/2025 | $14.34 | $14.70 (2.51%) | $14.78 | $14.14 | 107.33 K | $331.98 M |
| 11/06/2025 | $14.06 | $14.34 (1.99%) | $14.36 | $13.73 | 76.44 K | $323.85 M |
| 11/05/2025 | $13.91 | $14.07 (1.15%) | $14.11 | $13.39 | 96.30 K | $317.76 M |
| 11/04/2025 | $13.17 | $13.78 (4.63%) | $14.18 | $13.14 | 172.70 K | $311.21 M |
| 11/03/2025 | $13.38 | $13.25 (-0.97%) | $13.47 | $13.16 | 49.70 K | $299.24 M |
| 10/31/2025 | $13.06 | $13.36 (2.3%) | $13.38 | $12.62 | 107.61 K | $301.72 M |
| 10/30/2025 | $13.28 | $13.10 (-1.36%) | $13.29 | $12.78 | 115.62 K | $295.85 M |
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.
