$43.11
-0.160 (-0.370%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.50 | $47.70 | Tuesday, 23rd Jun 2026 NAIL stock ended at $43.11. This is 0.370% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 5.28% from a day low at $42.23 to a day high of $44.46. |
| 90 days | $29.63 | $54.55 | |
| 52 weeks | $29.63 | $99.01 |
Historical DIREXION DAILY HOMEBUILDERS & SUPPLIES BULL 3X SHARES prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $42.84 | $44.46 | $42.23 | $43.11 | 960 223 |
| Jun 22, 2026 | $45.43 | $45.89 | $43.16 | $43.27 | 1 035 440 |
| Jun 18, 2026 | $43.30 | $47.23 | $43.01 | $45.75 | 1 108 749 |
| Jun 17, 2026 | $44.67 | $47.70 | $41.12 | $41.57 | 2 871 252 |
| Jun 16, 2026 | $44.31 | $46.07 | $43.98 | $44.79 | 1 375 132 |
| Jun 15, 2026 | $45.54 | $47.07 | $43.26 | $43.30 | 1 947 113 |
| Jun 12, 2026 | $43.25 | $44.58 | $42.55 | $43.02 | 1 332 923 |
| Jun 11, 2026 | $39.64 | $43.98 | $39.22 | $43.98 | 2 619 760 |
| Jun 10, 2026 | $42.67 | $42.67 | $38.53 | $38.81 | 1 483 861 |
| Jun 09, 2026 | $38.84 | $42.63 | $38.79 | $42.23 | 3 437 222 |
| Jun 08, 2026 | $37.84 | $38.96 | $37.24 | $37.87 | 922 233 |
| Jun 05, 2026 | $37.90 | $39.22 | $37.71 | $38.22 | 1 344 785 |
| Jun 04, 2026 | $39.48 | $40.13 | $38.07 | $38.99 | 1 540 900 |
| Jun 03, 2026 | $37.59 | $39.10 | $37.29 | $37.92 | 1 281 931 |
| Jun 02, 2026 | $38.63 | $39.00 | $37.32 | $38.85 | 1 209 235 |
| Jun 01, 2026 | $39.44 | $39.83 | $37.48 | $38.42 | 1 908 900 |
| May 29, 2026 | $38.89 | $40.22 | $37.94 | $38.47 | 1 399 793 |
| May 28, 2026 | $38.17 | $39.03 | $37.01 | $38.80 | 1 597 517 |
| May 27, 2026 | $38.27 | $41.75 | $37.81 | $39.15 | 2 425 320 |
| May 26, 2026 | $37.04 | $37.84 | $36.50 | $37.42 | 1 703 947 |
| May 22, 2026 | $36.43 | $36.57 | $34.79 | $36.10 | 1 181 300 |
| May 21, 2026 | $33.77 | $36.40 | $32.50 | $35.99 | 1 573 405 |
| May 20, 2026 | $31.80 | $35.24 | $30.37 | $35.18 | 2 536 508 |
| May 19, 2026 | $31.69 | $31.74 | $29.63 | $31.04 | 2 736 700 |
| May 18, 2026 | $31.97 | $33.84 | $31.75 | $32.51 | 1 777 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NAIL stock historical prices to predict future price movements?
Trend Analysis: Examine the NAIL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NAIL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NAIL