NV5 Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.95	37.95	37.85	37.86	-	0.07%	6,296
Aug 7, 2025	37.97	37.98	37.78	37.83	37.83	-0.55%	344,141
Aug 6, 2025	38.00	38.06	38.00	38.04	38.04	0.69%	468,511
Aug 5, 2025	37.88	38.00	37.78	37.78	37.78	0.40%	1,283,907
Aug 4, 2025	37.48	37.72	37.48	37.63	37.63	0.83%	603,542
Aug 1, 2025	37.51	37.51	37.24	37.32	37.32	-0.64%	568,451
Jul 31, 2025	37.65	37.72	37.47	37.56	37.56	-0.16%	398,627
Jul 30, 2025	37.71	37.73	37.59	37.62	37.62	0.62%	366,413
Jul 29, 2025	37.43	37.48	37.35	37.39	37.39	-0.58%	415,472
Jul 28, 2025	37.61	37.66	37.54	37.61	37.61	-0.29%	264,119
Jul 25, 2025	37.68	37.78	37.64	37.72	37.72	0.11%	194,007
Jul 24, 2025	37.92	37.92	37.64	37.68	37.68	-0.76%	372,158
Jul 23, 2025	37.75	38.03	37.75	37.97	37.97	1.25%	640,895
Jul 22, 2025	37.43	37.50	37.40	37.50	37.50	-0.85%	436,590
Jul 21, 2025	37.98	38.01	37.81	37.82	37.82	-0.81%	478,158
Jul 18, 2025	38.14	38.28	38.10	38.13	38.13	-0.10%	217,165
Jul 17, 2025	38.02	38.21	38.02	38.17	38.17	0.18%	545,750
Jul 16, 2025	38.04	38.18	38.02	38.10	38.10	0.03%	522,657
Jul 15, 2025	38.31	38.31	38.09	38.09	38.09	-1.45%	290,230
Jul 14, 2025	38.64	38.76	38.61	38.65	38.65	-0.62%	454,097
Jul 11, 2025	38.84	38.93	38.82	38.89	38.89	-0.28%	147,868
Jul 10, 2025	38.91	39.03	38.81	39.00	39.00	0.28%	500,858
Jul 9, 2025	38.89	38.97	38.81	38.89	38.89	-0.03%	472,166
Jul 8, 2025	38.90	38.92	38.82	38.90	38.90	-0.46%	358,384
Jul 7, 2025	39.06	39.12	38.89	39.08	39.08	0.49%	865,036
Jul 3, 2025	38.68	38.90	38.68	38.89	38.89	1.17%	371,980
Jul 2, 2025	38.26	38.44	38.26	38.44	38.44	0.50%	439,766
Jul 1, 2025	38.34	38.34	38.16	38.25	38.25	-0.75%	389,092
Jun 30, 2025	38.52	38.54	38.41	38.54	38.54	0.73%	1,293,788
Jun 27, 2025	38.22	38.36	38.15	38.26	38.26	0.26%	619,012
Jun 26, 2025	38.04	38.23	38.04	38.16	38.16	0.90%	609,595
Jun 25, 2025	37.79	37.85	37.77	37.82	37.82	0.27%	311,687
Jun 24, 2025	37.74	37.86	37.59	37.72	37.72	1.67%	996,928
Jun 23, 2025	36.86	37.18	36.69	37.10	37.10	1.48%	1,455,595
Jun 20, 2025	36.65	36.72	36.50	36.56	36.56	0.55%	651,200
Jun 18, 2025	36.53	36.54	36.36	36.36	36.36	-1.28%	724,215
Jun 17, 2025	36.97	37.01	36.75	36.83	36.83	-1.73%	836,921
Jun 16, 2025	37.21	37.71	37.21	37.48	37.48	0.94%	1,595,462
Jun 13, 2025	37.60	37.60	37.04	37.13	36.51	-2.47%	1,441,284
Jun 12, 2025	38.10	38.11	38.01	38.07	37.44	-1.01%	463,228
Jun 11, 2025	38.61	38.63	38.40	38.46	37.82	-0.67%	892,027
Jun 10, 2025	38.64	38.86	38.61	38.72	38.08	0.39%	784,701
Jun 9, 2025	38.55	38.71	38.48	38.57	37.93	0.16%	884,746
Jun 6, 2025	38.67	38.67	38.48	38.51	37.87	0.08%	271,812
Jun 5, 2025	38.55	38.59	38.47	38.48	37.84	0.26%	342,668
Jun 4, 2025	38.47	38.52	38.38	38.38	37.74	1.00%	775,099
Jun 3, 2025	37.96	38.03	37.92	38.00	37.37	-0.42%	507,353
Jun 2, 2025	38.03	38.18	37.93	38.16	37.53	-0.44%	1,100,579
May 30, 2025	38.35	38.40	38.23	38.33	37.69	-0.16%	2,376,804
May 29, 2025	38.63	38.63	38.26	38.39	37.75	-0.54%	1,283,151