5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
+15.99%
3 MONTH PERFORMANCE
+5.97%
6 MONTH PERFORMANCE
+13.57%
YEAR-TO-DATE PERFORMANCE
-7.48%
1 YEAR PERFORMANCE
-15.13%
National Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.53 | $16.32 (-1.27%) | $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 |
| 10/29/2025 | $13.30 | $13.45 (1.13%) | $13.90 | $13.20 | 141.13 K | $303.75 M |
| 10/28/2025 | $11.43 | $13.25 (15.92%) | $14.00 | $11.43 | 273.23 K | $299.24 M |
| 10/27/2025 | $11.77 | $11.42 (-2.97%) | $11.77 | $11.32 | 86.33 K | $257.91 M |
| 10/24/2025 | $11.81 | $11.66 (-1.27%) | $12.02 | $11.51 | 61.13 K | $264.19 M |
| 10/23/2025 | $11.90 | $11.66 (-2.02%) | $11.97 | $11.55 | 61.00 K | $264.19 M |
| 10/22/2025 | $12.04 | $11.90 (-1.16%) | $12.16 | $11.76 | 64.62 K | $269.63 M |
| 10/21/2025 | $11.93 | $12.09 (1.34%) | $12.14 | $11.80 | 62.20 K | $273.94 M |
| 10/20/2025 | $11.70 | $11.93 (1.97%) | $11.99 | $11.60 | 129.41 K | $270.31 M |
| 10/17/2025 | $11.62 | $11.61 (-0.09%) | $11.88 | $11.42 | 108.83 K | $263.06 M |
| 10/16/2025 | $11.56 | $11.68 (1.04%) | $11.77 | $11.20 | 102.90 K | $264.65 M |
| 10/15/2025 | $11.56 | $11.45 (-0.95%) | $11.87 | $11.32 | 54.45 K | $259.43 M |
| 10/14/2025 | $11.41 | $11.52 (0.96%) | $11.62 | $11.01 | 117.10 K | $261.02 M |
| 10/13/2025 | $11.67 | $11.48 (-1.63%) | $11.81 | $11.43 | 95.61 K | $260.11 M |
| 10/10/2025 | $11.72 | $11.48 (-2.05%) | $11.85 | $11.28 | 108.50 K | $260.11 M |
| 10/09/2025 | $11.90 | $11.72 (-1.51%) | $11.92 | $11.66 | 73.54 K | $265.55 M |
| 10/08/2025 | $12.12 | $11.92 (-1.65%) | $12.30 | $11.90 | 93.84 K | $270.08 M |
| 10/07/2025 | $12.02 | $12.02 (0%) | $12.25 | $11.91 | 101.70 K | $272.35 M |
| 10/06/2025 | $12.25 | $12.07 (-1.47%) | $12.25 | $11.82 | 113.35 K | $273.48 M |
| 10/03/2025 | $12.46 | $12.21 (-2.01%) | $12.80 | $12.10 | 62.20 K | $276.65 M |
| 10/02/2025 | $12.49 | $12.46 (-0.24%) | $12.53 | $12.22 | 69.20 K | $282.32 M |
| 10/01/2025 | $12.84 | $12.50 (-2.65%) | $12.84 | $12.26 | 81.62 K | $283.23 M |
| 09/30/2025 | $12.68 | $12.78 (0.79%) | $12.97 | $12.59 | 149.33 K | $289.57 M |
| 09/29/2025 | $13.36 | $12.77 (-4.42%) | $13.36 | $12.74 | 83.90 K | $289.34 M |
| 09/26/2025 | $13.81 | $13.30 (-3.69%) | $13.81 | $13.05 | 76.45 K | $301.35 M |
| 09/25/2025 | $14.41 | $13.85 (-3.89%) | $14.45 | $13.81 | 68.60 K | $313.81 M |
| 09/24/2025 | $14.71 | $14.55 (-1.09%) | $14.89 | $14.44 | 44.30 K | $329.67 M |
| 09/23/2025 | $15.20 | $14.67 (-3.49%) | $15.43 | $14.33 | 93.73 K | $332.39 M |
| 09/22/2025 | $14.87 | $15.22 (2.35%) | $15.36 | $14.70 | 98.01 K | $344.85 M |
| 09/19/2025 | $15.95 | $14.80 (-7.21%) | $16.09 | $14.70 | 196.34 K | $335.34 M |
| 09/18/2025 | $15.96 | $15.89 (-0.44%) | $16.30 | $15.72 | 209.81 K | $360.04 M |
| 09/17/2025 | $16.06 | $15.91 (-0.93%) | $16.34 | $15.83 | 100.82 K | $360.49 M |
| 09/16/2025 | $16.14 | $16.06 (-0.5%) | $16.21 | $15.98 | 71.90 K | $363.89 M |
| 09/15/2025 | $16.09 | $16.20 (0.68%) | $16.46 | $15.91 | 99.84 K | $367.06 M |
| 09/12/2025 | $16.20 | $16.01 (-1.17%) | $16.20 | $15.85 | 76.15 K | $362.75 M |
| 09/11/2025 | $15.99 | $16.20 (1.31%) | $16.28 | $15.99 | 68.70 K | $367.06 M |
| 09/10/2025 | $16.07 | $15.89 (-1.12%) | $16.09 | $15.64 | 82.43 K | $360.04 M |
| 09/09/2025 | $15.76 | $16.14 (2.41%) | $16.17 | $15.50 | 91.25 K | $365.70 M |
| 09/08/2025 | $15.50 | $15.75 (1.61%) | $15.77 | $15.34 | 85.22 K | $356.86 M |
| 09/05/2025 | $15.01 | $15.40 (2.6%) | $15.67 | $14.91 | 133.41 K | $348.93 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.
