5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
+7.17%
3 MONTH PERFORMANCE
+33.71%
6 MONTH PERFORMANCE
-3.46%
YEAR-TO-DATE PERFORMANCE
-5.10%
1 YEAR PERFORMANCE
-24.22%
National Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $16.89 | $16.74 (-0.89%) | $16.91 | $16.41 | 35.69 K | $384.55 M |
| 07/08/2025 | $16.53 | $16.87 (2.06%) | $17.12 | $16.47 | 60.82 K | $387.54 M |
| 07/07/2025 | $16.85 | $16.47 (-2.26%) | $16.86 | $16.28 | 61.23 K | $378.35 M |
| 07/03/2025 | $16.59 | $17.01 (2.53%) | $17.22 | $16.55 | 45.73 K | $390.75 M |
| 07/02/2025 | $16.57 | $16.54 (-0.18%) | $16.65 | $16.01 | 150.65 K | $379.96 M |
| 07/01/2025 | $16.68 | $16.67 (-0.06%) | $17.22 | $16.56 | 85.50 K | $382.94 M |
| 06/30/2025 | $16.70 | $16.80 (0.6%) | $17.18 | $16.70 | 105.53 K | $385.93 M |
| 06/27/2025 | $16.15 | $16.67 (3.22%) | $16.94 | $15.80 | 334.00 K | $382.94 M |
| 06/26/2025 | $16.89 | $16.19 (-4.14%) | $17.02 | $15.94 | 86.20 K | $371.92 M |
| 06/25/2025 | $17.16 | $16.84 (-1.86%) | $17.29 | $16.60 | 100.50 K | $386.85 M |
| 06/24/2025 | $17.16 | $17.24 (0.47%) | $17.25 | $16.94 | 70.10 K | $396.04 M |
| 06/23/2025 | $16.51 | $17.00 (2.97%) | $17.00 | $16.19 | 101.20 K | $390.52 M |
| 06/20/2025 | $17.01 | $16.55 (-2.7%) | $17.01 | $16.44 | 152.94 K | $380.19 M |
| 06/18/2025 | $16.76 | $16.83 (0.42%) | $17.09 | $16.50 | 109.03 K | $386.62 M |
| 06/17/2025 | $16.49 | $16.77 (1.7%) | $17.10 | $16.41 | 120.84 K | $385.24 M |
| 06/16/2025 | $16.09 | $16.63 (3.36%) | $16.75 | $16.09 | 113.83 K | $382.02 M |
| 06/13/2025 | $15.80 | $16.04 (1.52%) | $16.27 | $15.80 | 103.35 K | $368.47 M |
| 06/12/2025 | $16.06 | $16.03 (-0.19%) | $16.56 | $15.90 | 89.44 K | $368.24 M |
| 06/11/2025 | $16.29 | $16.07 (-1.35%) | $16.40 | $16.00 | 99.85 K | $369.16 M |
| 06/10/2025 | $15.80 | $16.21 (2.59%) | $16.24 | $15.64 | 76.84 K | $372.38 M |
| 06/09/2025 | $15.17 | $15.62 (2.97%) | $15.74 | $15.06 | 100.41 K | $358.82 M |
| 06/06/2025 | $14.54 | $15.02 (3.3%) | $15.06 | $14.44 | 108.13 K | $345.04 M |
| 06/05/2025 | $14.17 | $14.37 (1.41%) | $14.47 | $14.02 | 58.10 K | $330.11 M |
| 06/04/2025 | $13.89 | $14.09 (1.44%) | $14.42 | $13.89 | 43.80 K | $323.68 M |
| 06/03/2025 | $13.72 | $14.12 (2.92%) | $14.26 | $13.60 | 64.10 K | $324.36 M |
| 06/02/2025 | $13.39 | $13.78 (2.91%) | $13.79 | $13.21 | 85.00 K | $316.55 M |
| 05/30/2025 | $13.68 | $13.51 (-1.24%) | $13.82 | $13.33 | 55.64 K | $310.35 M |
| 05/29/2025 | $13.35 | $13.77 (3.15%) | $13.86 | $13.25 | 59.90 K | $316.32 M |
| 05/28/2025 | $13.65 | $13.30 (-2.56%) | $13.83 | $13.19 | 66.13 K | $305.53 M |
| 05/27/2025 | $13.89 | $13.64 (-1.8%) | $14.02 | $13.54 | 98.00 K | $313.34 M |
| 05/23/2025 | $13.47 | $13.59 (0.89%) | $13.91 | $13.43 | 82.20 K | $312.19 M |
| 05/22/2025 | $13.33 | $13.79 (3.45%) | $13.95 | $13.27 | 80.70 K | $316.78 M |
| 05/21/2025 | $13.46 | $13.39 (-0.52%) | $13.85 | $13.34 | 69.30 K | $307.60 M |
| 05/20/2025 | $13.97 | $13.80 (-1.22%) | $13.97 | $13.62 | 47.30 K | $317.01 M |
| 05/19/2025 | $13.80 | $13.97 (1.23%) | $14.11 | $13.70 | 82.92 K | $320.92 M |
| 05/16/2025 | $13.98 | $14.04 (0.43%) | $14.20 | $13.61 | 116.15 K | $322.53 M |
| 05/15/2025 | $13.30 | $13.98 (5.11%) | $14.15 | $13.28 | 68.00 K | $321.15 M |
| 05/14/2025 | $13.54 | $13.39 (-1.11%) | $13.69 | $13.34 | 78.92 K | $307.60 M |
| 05/13/2025 | $13.85 | $13.44 (-2.96%) | $14.11 | $13.39 | 97.90 K | $308.74 M |
| 05/12/2025 | $13.80 | $13.85 (0.36%) | $13.90 | $13.26 | 147.82 K | $318.16 M |
| 05/09/2025 | $13.41 | $12.99 (-3.13%) | $13.75 | $12.82 | 116.90 K | $298.41 M |
| 05/08/2025 | $13.09 | $13.42 (2.52%) | $13.60 | $13.09 | 104.83 K | $308.28 M |
| 05/07/2025 | $12.87 | $13.09 (1.71%) | $13.43 | $12.75 | 117.33 K | $300.70 M |
| 05/06/2025 | $12.73 | $12.69 (-0.31%) | $13.01 | $12.39 | 132.30 K | $291.51 M |
| 05/05/2025 | $12.72 | $12.78 (0.47%) | $13.29 | $12.72 | 182.82 K | $293.58 M |
| 05/02/2025 | $12.29 | $12.77 (3.91%) | $12.81 | $12.29 | 97.30 K | $293.35 M |
| 05/01/2025 | $11.41 | $12.12 (6.22%) | $12.15 | $11.15 | 123.60 K | $278.42 M |
| 04/30/2025 | $11.75 | $11.36 (-3.32%) | $11.75 | $11.01 | 79.90 K | $260.96 M |
| 04/29/2025 | $10.74 | $11.87 (10.52%) | $11.89 | $10.74 | 130.23 K | $272.68 M |
| 04/28/2025 | $10.75 | $10.84 (0.84%) | $11.15 | $10.52 | 116.50 K | $249.02 M |
| 04/25/2025 | $10.53 | $10.72 (1.8%) | $10.91 | $10.24 | 75.10 K | $254.29 M |
| 04/24/2025 | $10.59 | $10.70 (1.04%) | $10.95 | $10.56 | 65.15 K | $253.81 M |
| 04/23/2025 | $10.70 | $10.63 (-0.65%) | $11.27 | $10.59 | 69.80 K | $252.15 M |
| 04/22/2025 | $10.47 | $10.69 (2.1%) | $11.21 | $10.20 | 87.06 K | $253.58 M |
| 04/21/2025 | $10.47 | $10.13 (-3.25%) | $11.08 | $9.76 | 90.90 K | $240.29 M |
| 04/17/2025 | $10.47 | $10.54 (0.67%) | $10.85 | $10.40 | 79.84 K | $250.02 M |
| 04/16/2025 | $10.96 | $10.53 (-3.92%) | $10.96 | $10.47 | 50.30 K | $249.78 M |
| 04/15/2025 | $10.77 | $10.91 (1.3%) | $11.42 | $10.45 | 120.52 K | $258.80 M |
| 04/14/2025 | $10.78 | $10.78 (0%) | $11.05 | $10.51 | 90.01 K | $255.71 M |
| 04/11/2025 | $11.21 | $10.70 (-4.55%) | $11.72 | $10.60 | 87.31 K | $253.81 M |
| 04/10/2025 | $11.85 | $11.17 (-5.74%) | $12.64 | $10.94 | 96.82 K | $264.96 M |
| 04/09/2025 | $11.86 | $12.52 (5.56%) | $13.38 | $11.64 | 97.10 K | $296.99 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.
