NN, Inc. (NNBR) Stock Price History

Historical prices from 1994 to 2026

$2.79+0.01 (+0.36%)close Jun 18

Returns

1M: +28.0%
3M: +126.8%
YTD: +108.2%
1Y: +36.1%
3Y: +8.9%
5Y: -16.4%

ATH$32.90Oct 2017-91.5%

ATL$0.83Mar 2009pre-split

Avg Vol (50D)1.2M/ day

52-Week Range$1.10 — $3.24

LowCurrent: $2.79High

Loading 10-year price history...

NNBR Historical Performance

1 YearTotal Return

+36.1%

Price: +36.1%

3 YearsTotal Return

+29.2%

CAGR: +8.9%

Price: +29.2%

5 YearsTotal Return

-59.3%

CAGR: -16.4%

Price: -59.3%

YTD

+108.2%

NNBR Annual Returns

Year-by-year price performance · 2002–2026

Best+213.7%2010

Worst-75.3%2018

Up years13/25

2002-2.9%

2003+28.4%

2004+1.7%

2005-18.5%

2006+15.4%

2007-23.1%

2008-75.3%

2009+77.6%

2010+213.7%

2011-54.4%

2012+52.9%

2013+113.2%

2014+5.2%

2015-20.5%

2016+27.9%

2017+39.4%

2018-76.3%

2019+33.3%

2020-28.7%

2021-32.1%

2022-64.4%

2023+159.7%

2024-19.9%

2025-59.5%

2026+12.7%

2002 annual price return: -2.9%
2003 annual price return: +28.4%
2004 annual price return: +1.7%
2005 annual price return: -18.5%
2006 annual price return: +15.4%
2007 annual price return: -23.1%
2008 annual price return: -75.3%
2009 annual price return: +77.6%
2010 annual price return: +213.7%
2011 annual price return: -54.4%
2012 annual price return: +52.9%
2013 annual price return: +113.2%
2014 annual price return: +5.2%
2015 annual price return: -20.5%
2016 annual price return: +27.9%
2017 annual price return: +39.4%
2018 annual price return: -76.3%
2019 annual price return: +33.3%
2020 annual price return: -28.7%
2021 annual price return: -32.1%
2022 annual price return: -64.4%
2023 annual price return: +159.7%
2024 annual price return: -19.9%
2025 annual price return: -59.5%
2026 annual price return: +12.7%

LessMore

NNBR Stock Price Trajectory (1994–2026)

As of June 22, 2026, NN, Inc. (NNBR) trades at $2.79, representing a +36.1% return over the past year. The stock has delivered a -59.3% total return over five years (-16.4% 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 -91.5%, currently trading 51% above its 200-day moving average, indicating continued institutional support.

When compared to Industrials sector peers SMPL (-61.5% 1Y), NN (+26.3% 1Y), and PKOH (+113.3% 1Y), NNBR has underperformed the peer group average. Compare NNBR vs SMPL →

NNBR Historical Price Data · from 1994

Rows 1–50 of 8,121

Date	Open	High	Low	Close	Volume	Change %
2026-06-18	2.80	2.96	2.74	2.79	587K	+0.36%
2026-06-17	2.86	2.94	2.77	2.78	505K	-2.46%
2026-06-16	2.99	3.06	2.85	2.85	1.12M	-5.00%
2026-06-15	3.08	3.14	2.99	3.00	335K	0.00%
2026-06-12	2.99	3.10	2.98	3.00	290K	+0.67%
2026-06-11	2.94	3.02	2.81	2.98	405K	+3.47%
2026-06-10	2.86	2.93	2.83	2.88	242K	+1.05%
2026-06-09	2.98	3.04	2.74	2.85	391K	-1.72%
2026-06-08	2.87	3.04	2.83	2.90	303K	+3.20%
2026-06-05	3.01	3.02	2.81	2.81	665K	-8.47%
2026-06-04	2.94	3.08	2.86	3.07	355K	+4.42%
2026-06-03	3.14	3.14	2.92	2.94	631K	-6.37%
2026-06-02	3.13	3.24	3.07	3.14	521K	+0.32%
2026-06-01	2.98	3.18	2.87	3.13	864K	+5.39%
2026-05-29	3.07	3.07	2.90	2.97	610K	-3.57%
2026-05-28	3.04	3.15	3.02	3.08	1.19M	+0.98%
2026-05-27	2.84	3.15	2.81	3.05	3.73M	+11.31%
2026-05-26	2.50	2.85	2.50	2.74	2.41M	+11.84%
2026-05-22	2.45	2.50	2.40	2.45	472K	+1.24%
2026-05-21	2.32	2.52	2.32	2.42	698K	+2.54%
2026-05-20	2.23	2.38	2.17	2.36	526K	+6.31%
2026-05-19	2.16	2.25	2.10	2.22	444K	+1.83%
2026-05-18	2.22	2.25	2.17	2.18	339K	-1.80%
2026-05-15	2.27	2.29	2.15	2.22	645K	-4.72%
2026-05-14	2.28	2.38	2.22	2.33	786K	+3.10%
2026-05-13	2.30	2.35	2.23	2.26	580K	-4.64%
2026-05-12	2.55	2.55	2.32	2.37	1.25M	-8.14%
2026-05-11	2.77	2.81	2.57	2.58	1.13M	-7.86%
2026-05-08	2.78	2.91	2.70	2.80	2.03M	+1.45%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

NNBR — Frequently Asked Questions

Quick answers to the most common questions about buying NNBR stock.

How has NNBR stock performed recently?

NNBR returned +36.1% over the past year, beating its 5-year annualized CAGR of -16.4%. 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 $3.24. Current 1-year return of +36.1% 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 1994-2026, downloadable in CSV format.

NNBR Stock Price Trajectory (1994–2026)

When compared to Industrials sector peers SMPL (-61.5% 1Y), NN (+26.3% 1Y), and PKOH (+113.3% 1Y), NNBR has underperformed the peer group average. Compare NNBR vs SMPL →

Date

Open

High

Low

Volume

Change %

2026-06-18

2.80

2.96

2.74

2.79

587K

+0.36%

2026-06-17

2.86

2.94

2.77

2.78

505K

-2.46%

2026-06-16

2.99

3.06

2.85

1.12M

-5.00%

2026-06-15

3.08

3.14

2.99

3.00

335K

0.00%

2026-06-12

2.99

3.10

2.98

3.00

290K

+0.67%

2026-06-11

2.94

3.02

2.81

2.98

405K

+3.47%

2026-06-10

2.86

2.93

2.83

2.88

242K

+1.05%

2026-06-09

2.98

3.04

2.74

2.85

391K

-1.72%

2026-06-08

2.87

3.04

2.83

2.90

303K

+3.20%

2026-06-05

3.01

3.02

2.81

665K

-8.47%

2026-06-04

2.94

3.08

2.86

3.07

355K

+4.42%

2026-06-03

3.14

2.92

2.94

631K

-6.37%

2026-06-02

3.13

3.24

3.07

3.14

521K

+0.32%

2026-06-01

2.98

3.18

2.87

3.13

864K

+5.39%

2026-05-29

3.07

2.90

2.97

610K

-3.57%

2026-05-28

3.04

3.15

3.02

3.08

1.19M

+0.98%

2026-05-27

2.84

3.15

2.81

3.05

3.73M

+11.31%

2026-05-26

2.50

2.85

2.50

2.74

2.41M

+11.84%

2026-05-22

2.45

2.50

2.40

2.45

472K

+1.24%

2026-05-21

2.32

2.52

2.32

2.42

698K

+2.54%

2026-05-20

2.23

2.38

2.17

2.36

526K

+6.31%

2026-05-19

2.16

2.25

2.10

2.22

444K

+1.83%

2026-05-18

2.22

2.25

2.17

2.18

339K

-1.80%

2026-05-15

2.27

2.29

2.15

2.22

645K

-4.72%

2026-05-14

2.28

2.38

2.22

2.33

786K

+3.10%

2026-05-13

2.30

2.35

2.23

2.26

580K

-4.64%

2026-05-12

2.55

2.32

2.37

1.25M

-8.14%

2026-05-11

2.77

2.81

2.57

2.58

1.13M

-7.86%

2026-05-08

2.78

2.91

2.70

2.80

2.03M

+1.45%

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

2.39

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

2.27

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%

NN, Inc. (NNBR) Stock Price History

NNBR Historical Performance

NNBR Annual Returns

Download Historical Data

NNBR Stock Price Trajectory (1994–2026)

NNBR Historical Price Data · from 1994

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

NN, Inc. (NNBR) Stock Price History

NNBR Historical Performance

NNBR Annual Returns

Download Historical Data

NNBR Stock Price Trajectory (1994–2026)

NNBR Historical Price Data · from 1994

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison