NN, Inc. (NNBR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NNBR Historical Performance
Short-Term Returns
NNBR Stock Price Trajectory (2011–2026)
As of May 8, 2026, NN, Inc. (NNBR) trades at $2.76, representing a +50.8% return over the past year. The stock has delivered a -63.4% total return over five years (-18.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.90 on October 27, 2017. From this peak, NNBR has corrected -91.6%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SMPL (-64.8% 1Y), NN (+41.4% 1Y), and PKOH (+58.2% 1Y), NNBR has underperformed the peer group average. Compare NNBR vs SMPL →
NNBR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.95 | 2.99 | 2.62 | 2.76 | 3.74M | +9.52% |
| 2026-05-06 | 2.52 | 2.70 | 2.49 | 2.52 | 990K | +2.02% |
| 2026-05-05 | 2.48 | 2.57 | 2.45 | 2.47 | 419K | +0.82% |
| 2026-05-04 | 2.52 | 2.52 | 2.39 | 2.45 | 404K | -0.41% |
| 2026-05-01 | 2.31 | 2.48 | 2.26 | 2.46 | 353K | +6.03% |
| 2026-04-30 | 2.35 | 2.37 | 2.25 | 2.32 | 416K | +0.87% |
| 2026-04-29 | 2.54 | 2.54 | 2.27 | 2.30 | 943K | -9.45% |
| 2026-04-28 | 2.60 | 2.67 | 2.47 | 2.54 | 566K | -4.15% |
| 2026-04-27 | 2.48 | 2.71 | 2.45 | 2.65 | 1.38M | +6.43% |
| 2026-04-24 | 2.64 | 2.65 | 2.42 | 2.49 | 1.15M | -4.60% |
| 2026-04-23 | 2.59 | 2.88 | 2.49 | 2.61 | 4.07M | +10.59% |
| 2026-04-22 | 2.19 | 2.38 | 2.12 | 2.36 | 1.06M | +7.76% |
| 2026-04-21 | 2.19 | 2.33 | 2.13 | 2.19 | 810K | -0.90% |
| 2026-04-20 | 2.23 | 2.44 | 2.17 | 2.21 | 1.37M | -4.74% |
| 2026-04-17 | 2.08 | 2.46 | 2.02 | 2.32 | 2.43M | +13.73% |
| 2026-04-16 | 1.94 | 2.12 | 1.91 | 2.04 | 1.23M | +3.03% |
| 2026-04-15 | 1.80 | 2.25 | 1.61 | 1.98 | 11.93M | +26.11% |
| 2026-04-14 | 1.58 | 1.59 | 1.55 | 1.57 | 54K | -0.63% |
| 2026-04-13 | 1.51 | 1.60 | 1.49 | 1.58 | 204K | +3.95% |
| 2026-04-10 | 1.56 | 1.57 | 1.50 | 1.52 | 59K | -1.94% |
| 2026-04-09 | 1.51 | 1.58 | 1.50 | 1.55 | 56K | +1.97% |
| 2026-04-08 | 1.50 | 1.62 | 1.50 | 1.52 | 84K | +4.83% |
| 2026-04-07 | 1.50 | 1.51 | 1.44 | 1.45 | 76K | -1.36% |
| 2026-04-06 | 1.44 | 1.69 | 1.43 | 1.47 | 274K | +2.80% |
| 2026-04-02 | 1.48 | 1.48 | 1.41 | 1.43 | 79K | -1.38% |
| 2026-04-01 | 1.46 | 1.50 | 1.41 | 1.45 | 142K | 0.00% |
| 2026-03-31 | 1.41 | 1.46 | 1.40 | 1.45 | 251K | +3.57% |
| 2026-03-30 | 1.52 | 1.55 | 1.32 | 1.40 | 499K | -7.28% |
| 2026-03-27 | 1.55 | 1.65 | 1.49 | 1.51 | 598K | -3.21% |
| 2026-03-26 | 1.73 | 1.74 | 1.56 | 1.56 | 328K | -10.34% |
See NNBR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NNBR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NNBR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonNNBR — Frequently Asked Questions
Quick answers to the most common questions about buying NNBR stock.
How has NNBR stock performed recently?
NNBR returned +50.8% over the past year, beating its 5-year annualized CAGR of -18.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NNBR's all-time high price?
NN, Inc. reached $32.90 on 2017-10-27. The 52-week high is $2.99. Current 1-year return of +50.8% places the stock closer to historical peaks.
Where can I download NNBR historical price data?
This page provides NNBR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.