5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
+2.09%
6 MONTH PERFORMANCE
-10.15%
YEAR-TO-DATE PERFORMANCE
-12.47%
1 YEAR PERFORMANCE
-10.07%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $38.03 | $37.51 (-1.37%) | $38.03 | $37.51 | 1.11 K | |
| 08/20/2025 | $38.03 | $37.69 (-0.89%) | $38.06 | $37.60 | 342.60 K | $1.44 B |
| 08/19/2025 | $37.84 | $37.96 (0.32%) | $38.28 | $37.67 | 230.54 K | $1.45 B |
| 08/18/2025 | $37.59 | $37.92 (0.88%) | $37.92 | $37.51 | 233.20 K | $1.44 B |
| 08/15/2025 | $38.28 | $37.69 (-1.54%) | $38.28 | $37.57 | 238.10 K | $1.44 B |
| 08/14/2025 | $38.01 | $38.20 (0.5%) | $38.21 | $37.69 | 261.82 K | $1.45 B |
| 08/13/2025 | $38.24 | $38.36 (0.31%) | $38.36 | $37.98 | 278.80 K | $1.46 B |
| 08/12/2025 | $36.93 | $37.92 (2.68%) | $37.97 | $36.93 | 418.00 K | $1.44 B |
| 08/11/2025 | $36.67 | $36.53 (-0.38%) | $36.83 | $36.42 | 212.50 K | $1.39 B |
| 08/08/2025 | $36.42 | $36.54 (0.33%) | $36.67 | $36.18 | 160.04 K | $1.39 B |
| 08/07/2025 | $36.61 | $36.14 (-1.28%) | $36.61 | $36.08 | 282.40 K | $1.38 B |
| 08/06/2025 | $36.72 | $36.31 (-1.12%) | $37.06 | $36.30 | 308.40 K | $1.38 B |
| 08/05/2025 | $36.54 | $36.77 (0.63%) | $36.83 | $35.88 | 419.11 K | $1.40 B |
| 08/04/2025 | $36.17 | $36.50 (0.91%) | $36.63 | $35.86 | 553.32 K | $1.39 B |
| 08/01/2025 | $36.79 | $36.06 (-1.98%) | $36.79 | $35.40 | 1.17 M | $1.37 B |
| 07/31/2025 | $37.11 | $37.06 (-0.13%) | $37.53 | $37.02 | 428.13 K | $1.41 B |
| 07/30/2025 | $38.56 | $37.63 (-2.41%) | $38.68 | $37.39 | 427.10 K | $1.43 B |
| 07/29/2025 | $39.42 | $38.52 (-2.28%) | $39.42 | $38.42 | 265.34 K | $1.47 B |
| 07/28/2025 | $39.30 | $39.08 (-0.56%) | $39.35 | $38.94 | 271.15 K | $1.49 B |
| 07/25/2025 | $39.43 | $39.28 (-0.38%) | $39.70 | $38.92 | 417.82 K | $1.50 B |
| 07/24/2025 | $40.43 | $39.49 (-2.33%) | $40.53 | $39.49 | 303.10 K | $1.50 B |
| 07/23/2025 | $40.15 | $40.30 (0.37%) | $40.35 | $38.09 | 523.55 K | $1.53 B |
| 07/22/2025 | $39.72 | $39.21 (-1.28%) | $39.97 | $39.21 | 271.10 K | $1.49 B |
| 07/21/2025 | $39.87 | $39.63 (-0.6%) | $40.28 | $39.63 | 149.50 K | $1.51 B |
| 07/18/2025 | $40.15 | $39.71 (-1.1%) | $40.24 | $39.58 | 205.80 K | $1.51 B |
| 07/17/2025 | $39.44 | $40.05 (1.55%) | $40.10 | $39.44 | 305.20 K | $1.52 B |
| 07/16/2025 | $39.39 | $39.45 (0.15%) | $39.48 | $38.57 | 153.10 K | $1.50 B |
| 07/15/2025 | $40.31 | $39.07 (-3.08%) | $40.41 | $39.05 | 184.00 K | $1.49 B |
| 07/14/2025 | $39.85 | $40.57 (1.81%) | $40.57 | $39.85 | 176.04 K | $1.54 B |
| 07/11/2025 | $39.86 | $40.02 (0.4%) | $40.23 | $39.71 | 267.20 K | $1.52 B |
| 07/10/2025 | $39.10 | $40.18 (2.76%) | $40.39 | $39.10 | 519.80 K | $1.53 B |
| 07/09/2025 | $40.39 | $39.35 (-2.57%) | $40.46 | $39.27 | 430.00 K | $1.50 B |
| 07/08/2025 | $39.47 | $39.88 (1.04%) | $40.25 | $39.42 | 226.53 K | $1.52 B |
| 07/07/2025 | $39.59 | $39.43 (-0.4%) | $40.16 | $39.25 | 203.15 K | $1.50 B |
| 07/03/2025 | $39.58 | $40.04 (1.16%) | $40.07 | $39.36 | 157.90 K | $1.52 B |
| 07/02/2025 | $39.23 | $39.39 (0.41%) | $39.52 | $38.85 | 284.34 K | $1.50 B |
| 07/01/2025 | $37.43 | $39.01 (4.22%) | $39.26 | $37.43 | 272.84 K | $1.49 B |
| 06/30/2025 | $37.69 | $37.61 (-0.21%) | $37.93 | $37.59 | 266.35 K | $1.43 B |
| 06/27/2025 | $37.96 | $37.49 (-1.24%) | $38.26 | $37.49 | 484.24 K | $1.43 B |
| 06/26/2025 | $37.42 | $37.98 (1.5%) | $37.98 | $37.20 | 145.11 K | $1.45 B |
| 06/25/2025 | $37.22 | $37.16 (-0.16%) | $37.22 | $36.98 | 229.10 K | $1.41 B |
| 06/24/2025 | $37.15 | $37.16 (0.03%) | $37.65 | $37.11 | 217.33 K | $1.41 B |
| 06/23/2025 | $35.63 | $36.80 (3.28%) | $36.82 | $35.62 | 162.40 K | $1.40 B |
| 06/20/2025 | $36.05 | $35.90 (-0.42%) | $36.35 | $35.84 | 532.30 K | $1.37 B |
| 06/18/2025 | $35.52 | $35.85 (0.93%) | $36.15 | $35.52 | 166.80 K | $1.36 B |
| 06/17/2025 | $35.67 | $35.62 (-0.14%) | $36.06 | $35.54 | 196.21 K | $1.36 B |
| 06/16/2025 | $36.44 | $36.05 (-1.07%) | $36.52 | $35.90 | 298.26 K | $1.37 B |
| 06/13/2025 | $36.43 | $36.07 (-0.99%) | $36.52 | $35.96 | 164.23 K | $1.37 B |
| 06/12/2025 | $36.91 | $37.08 (0.46%) | $37.13 | $36.67 | 193.61 K | $1.41 B |
| 06/11/2025 | $37.85 | $37.16 (-1.82%) | $37.85 | $36.80 | 209.20 K | $1.41 B |
| 06/10/2025 | $37.30 | $37.66 (0.97%) | $37.93 | $37.30 | 125.90 K | $1.43 B |
| 06/09/2025 | $37.30 | $37.28 (-0.05%) | $37.64 | $37.04 | 146.64 K | $1.42 B |
| 06/06/2025 | $36.98 | $37.07 (0.24%) | $37.08 | $36.53 | 115.74 K | $1.41 B |
| 06/05/2025 | $36.33 | $36.33 (0%) | $36.39 | $36.02 | 151.53 K | $1.38 B |
| 06/04/2025 | $36.59 | $36.26 (-0.9%) | $36.82 | $36.13 | 173.05 K | $1.38 B |
| 06/03/2025 | $35.95 | $36.65 (1.95%) | $36.67 | $35.86 | 255.40 K | $1.40 B |
| 06/02/2025 | $36.01 | $35.96 (-0.14%) | $36.08 | $35.60 | 332.00 K | $1.37 B |
| 05/30/2025 | $36.59 | $36.15 (-1.2%) | $36.63 | $36.06 | 174.71 K | $1.38 B |
| 05/29/2025 | $36.48 | $36.90 (1.15%) | $36.91 | $36.29 | 124.30 K | $1.40 B |
| 05/28/2025 | $36.97 | $36.40 (-1.54%) | $37.22 | $36.35 | 235.80 K | $1.39 B |
| 05/27/2025 | $36.91 | $37.09 (0.49%) | $37.17 | $36.38 | 123.50 K | $1.41 B |
| 05/23/2025 | $35.91 | $36.54 (1.75%) | $36.62 | $35.91 | 218.70 K | $1.39 B |
| 05/22/2025 | $36.75 | $36.59 (-0.44%) | $37.04 | $36.51 | 149.60 K | $1.39 B |
| 05/21/2025 | $37.43 | $36.92 (-1.36%) | $37.72 | $36.88 | 175.10 K | $1.41 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.
