National Research Corporation - NRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.36	13.67	13.67	14.04	13.14	135,600
February 19, 2026	12.32	12.45	12.45	12.66	11.99	75,837
February 18, 2026	12.06	12.33	12.33	12.52	11.87	77,800
February 17, 2026	12.08	12.03	12.03	12.54	11.74	134,323
February 13, 2026	12.8	12.08	12.08	13.12	12.05	93,411
February 12, 2026	13.85	12.83	12.83	13.86	12.65	113,300
February 11, 2026	14.51	13.75	13.75	14.96	13.12	200,940
February 10, 2026	15.45	14.56	14.56	15.47	13.92	212,179
February 09, 2026	15.97	15.37	15.37	15.97	15.27	206,949
February 06, 2026	16.14	15.94	15.94	16.45	15.59	307,402
February 05, 2026	15.24	15.93	15.93	16.07	15.01	192,600
February 04, 2026	17.51	15.27	15.27	17.87	14.93	166,527
February 03, 2026	21.45	17.62	17.62	21.45	16.66	196,394
February 02, 2026	20.51	21.9	21.9	22	19.97	87,640
January 30, 2026	19.94	20.34	20.34	20.42	19.74	63,313
January 29, 2026	20.01	20.05	20.05	20.23	19.54	71,000
January 28, 2026	20.17	19.81	19.81	20.62	19.53	76,900
January 27, 2026	20.9	20.35	20.35	21	20	57,140
January 26, 2026	21.18	20.81	20.81	21.5	20.63	45,923
January 23, 2026	21.96	21.07	21.07	21.96	20.74	37,776
January 22, 2026	22.49	22.01	22.01	22.54	21.28	68,982
January 21, 2026	21.98	22.48	22.48	22.76	21.53	74,826
January 20, 2026	21.94	21.89	21.89	22.79	21.85	112,562
January 16, 2026	21.23	22.22	22.22	22.29	21.23	78,200
January 15, 2026	20.88	21.3	21.3	21.68	20.58	96,202
January 14, 2026	20.76	20.84	20.84	21.01	20.49	79,539
January 13, 2026	20.51	20.88	20.88	21	20.24	55,140
January 12, 2026	19.74	20.43	20.43	20.45	19.44	53,037
January 09, 2026	19.54	19.72	19.72	19.86	19.34	48,200
January 08, 2026	18.76	19.49	19.49	19.81	18.76	73,206
January 07, 2026	19.16	18.9	18.9	19.41	18.43	50,412
January 06, 2026	18.65	19.3	19.3	19.4	18.62	93,546
January 05, 2026	18.03	18.8	18.8	19.18	18.01	70,344
January 02, 2026	18.75	18.03	18.03	18.95	17.85	67,700
December 31, 2025	18.62	18.77	18.77	18.8	18.35	44,612
December 30, 2025	18.97	18.65	18.65	19.38	18.6	49,008
December 29, 2025	18.68	18.97	18.97	19.05	18.33	114,500
December 26, 2025	18.69	18.66	18.66	18.81	18.4	61,320
December 24, 2025	18.92	18.81	18.81	19.16	18.68	29,700
December 23, 2025	18.77	19.01	19.01	19.2	18.63	86,131
December 22, 2025	18.58	18.88	18.88	19.2	18.53	69,200
December 19, 2025	19.17	18.7	18.7	19.17	18.5	282,400
December 18, 2025	18.79	19.3	19.3	19.39	18.62	104,111
December 17, 2025	18.35	18.64	18.64	18.75	18.07	94,028
December 16, 2025	17.97	18.43	18.43	18.48	17.88	104,548
December 15, 2025	17.73	18	18	18.01	17.25	69,400
December 12, 2025	17.43	17.64	17.64	17.87	16.65	89,789
December 11, 2025	17.04	17.42	17.42	17.74	17.04	77,200
December 10, 2025	16.04	16.93	16.93	17.08	15.68	172,830
December 09, 2025	15.7	16.04	16.04	16.11	15.58	52,207
December 08, 2025	15.88	15.85	15.85	16.19	15.37	70,628
December 05, 2025	16.24	15.87	15.87	16.4	15.69	97,213
December 04, 2025	16.16	16.32	16.32	16.53	16.03	49,410
December 03, 2025	16.3	16.17	16.17	16.42	16.06	67,100
December 02, 2025	16.79	16.2	16.2	16.79	16.15	80,534
December 01, 2025	16.99	16.79	16.79	17.06	16.5	86,900
November 28, 2025	17.25	16.99	16.99	17.25	16.76	54,020
November 26, 2025	17.89	17.27	17.27	17.97	17.17	64,639
November 25, 2025	17.45	18.02	18.02	18.27	17.38	83,107
November 24, 2025	17.63	17.32	17.32	17.98	17.01	133,601

National Research Corporation (NRC) NASDAQ