National Rural Utilities Cooper - NRUC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.42	24.62	24.62	24.62	24.32	19,400
February 19, 2026	24.5	24.44	24.44	24.52	24.38	13,800
February 18, 2026	24.55	24.54	24.54	24.67	24.51	13,700
February 17, 2026	24.49	24.66	24.66	24.67	24.43	14,100
February 13, 2026	24.44	24.43	24.43	24.49	24.3	5,500
February 12, 2026	24.34	24.38	24.38	24.39	24.27	9,131
February 11, 2026	24.27	24.38	24.38	24.41	24.17	9,800
February 10, 2026	24.14	24.28	24.28	24.36	24.14	18,400
February 09, 2026	24.07	24.17	24.17	24.18	24.07	2,300
February 06, 2026	24.05	24.19	24.19	24.2	24.05	7,400
February 05, 2026	24.2	24.12	24.12	24.2	24.04	12,028
February 04, 2026	24.28	24.14	24.14	24.29	24.04	18,412
February 03, 2026	24.42	24.3	24.3	24.55	24.26	13,336
February 02, 2026	24.5	24.49	24.49	24.5	24.39	7,669
January 30, 2026	24.39	24.51	24.51	24.53	24.36	16,200
January 29, 2026	24.52	24.85	24.51	24.87	24.52	23,300
January 28, 2026	24.71	24.61	24.27	24.75	24.51	15,513
January 27, 2026	24.78	24.75	24.75	24.8	24.72	13,715
January 26, 2026	24.71	24.71	24.71	24.78	24.69	14,847
January 23, 2026	24.68	24.78	24.78	24.78	24.63	17,200
January 22, 2026	24.61	24.73	24.73	24.82	24.61	11,400
January 21, 2026	24.5	24.74	24.74	24.74	24.5	12,800
January 20, 2026	24.5	24.58	24.58	24.6	23.74	27,000
January 16, 2026	24.67	24.57	24.57	24.67	24.42	9,500
January 15, 2026	24.46	24.6	24.6	24.68	24.38	20,558
January 14, 2026	24.42	24.41	24.41	24.42	24.2	13,847
January 13, 2026	24.43	24.42	24.42	24.43	24.13	10,312
January 12, 2026	24.13	24.28	24.28	24.3	23.92	20,817
January 09, 2026	24.01	24.22	24.22	24.22	23.84	21,500
January 08, 2026	23.73	24.01	24.01	24.07	23.7	48,009
January 07, 2026	23.82	23.76	23.76	23.85	23.76	17,700
January 06, 2026	23.88	23.83	23.83	24.04	23.74	9,711
January 05, 2026	23.87	23.97	23.97	24.19	23.85	14,030
January 02, 2026	23.68	23.89	23.89	23.89	23.68	15,011
December 31, 2025	23.74	23.66	23.66	23.79	23.66	22,100
December 30, 2025	23.65	23.79	23.79	23.82	23.65	25,700
December 29, 2025	23.73	23.65	23.65	23.74	23.64	8,600
December 26, 2025	23.85	23.81	23.81	23.92	23.73	7,600
December 24, 2025	23.67	23.7	23.7	23.91	23.67	4,300
December 23, 2025	23.81	23.74	23.74	23.98	23.73	14,600
December 22, 2025	23.84	23.86	23.86	24.09	23.8	6,300
December 19, 2025	23.81	23.92	23.92	23.92	23.81	10,101
December 18, 2025	23.98	23.87	23.87	23.98	23.83	22,500
December 17, 2025	23.77	24.01	24.01	24.06	23.76	26,215
December 16, 2025	23.74	23.97	23.97	23.97	23.71	13,645
December 15, 2025	23.57	23.8	23.8	23.84	23.57	17,380
December 12, 2025	23.59	23.61	23.61	23.71	23.51	10,300
December 11, 2025	23.5	23.64	23.64	23.71	23.5	18,536
December 10, 2025	23.41	23.51	23.51	23.59	23.34	13,178
December 09, 2025	23.34	23.4	23.4	23.49	23.32	23,921
December 08, 2025	23.22	23.26	23.26	23.3	23.19	9,900
December 05, 2025	23.31	23.21	23.21	23.34	23.13	18,000
December 04, 2025	23.4	23.26	23.26	23.5	23.26	15,100
December 03, 2025	23.36	23.42	23.42	23.5	23.36	7,917
December 02, 2025	23.52	23.45	23.45	23.54	23.35	24,600
December 01, 2025	23.5	23.49	23.49	23.5	23.4	10,325
November 28, 2025	23.5	23.51	23.51	23.54	23.5	1,000
November 26, 2025	23.44	23.5	23.5	23.53	23.44	5,534
November 25, 2025	23.5	23.44	23.44	23.55	23.39	5,600
November 24, 2025	23.45	23.45	23.45	23.5	23.41	7,800

National Rural Utilities Cooper (NRUC) NYSE