NVIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	33.10	33.10	33.07	33.07	33.06	1.21%	409
Nov 25, 2025	32.50	32.67	32.50	32.67	32.67	0.02%	518
Nov 24, 2025	32.66	32.66	32.66	32.66	32.66	0.39%	13
Nov 21, 2025	32.49	32.64	32.49	32.54	32.53	0.81%	1,349
Nov 20, 2025	32.51	32.51	32.27	32.27	32.27	-1.38%	265
Nov 19, 2025	32.65	32.72	32.57	32.72	32.72	-0.25%	567
Nov 18, 2025	32.81	32.81	32.81	32.81	32.81	0.27%	93
Nov 17, 2025	33.23	33.23	32.72	32.72	32.72	-2.05%	219
Nov 14, 2025	33.40	33.40	33.40	33.40	33.40	1.74%	5
Nov 13, 2025	33.35	33.35	32.83	32.83	32.83	-1.51%	537
Nov 12, 2025	33.33	33.33	33.33	33.33	33.33	-0.57%	4
Nov 11, 2025	33.53	33.53	33.53	33.53	33.53	1.12%	6
Nov 10, 2025	33.02	33.15	33.02	33.15	33.15	1.40%	768
Nov 7, 2025	32.70	32.70	32.70	32.70	32.69	1.04%	5
Nov 6, 2025	32.36	32.36	32.36	32.36	32.36	0.49%	14
Nov 5, 2025	32.20	32.20	32.20	32.20	32.20	0.85%	48
Nov 4, 2025	31.93	31.93	31.93	31.93	31.93	-1.13%	138
Nov 3, 2025	32.25	32.30	32.25	32.30	32.30	0.88%	1,546
Oct 31, 2025	32.02	32.02	32.02	32.02	32.01	0.45%	55
Oct 30, 2025	31.87	31.87	31.87	31.87	31.87	-1.09%	167
Oct 29, 2025	32.22	32.22	32.22	32.22	32.22	0.19%	50
Oct 28, 2025	32.21	32.21	32.16	32.16	32.16	-0.93%	437
Oct 27, 2025	32.40	32.49	32.40	32.47	32.47	-0.05%	2,425
Oct 24, 2025	32.58	32.62	32.48	32.48	32.48	-0.24%	1,121
Oct 23, 2025	32.71	32.71	32.56	32.56	32.56	1.52%	935
Oct 22, 2025	32.17	32.17	32.08	32.08	32.08	-0.06%	510
Oct 21, 2025	32.26	32.26	32.09	32.09	32.09	-0.22%	222
Oct 20, 2025	32.12	32.19	32.12	32.16	32.16	1.78%	500
Oct 17, 2025	31.53	31.60	31.53	31.60	31.60	0.30%	1,626
Oct 16, 2025	31.87	31.87	31.51	31.51	31.51	-1.72%	1,326
Oct 15, 2025	31.98	32.07	31.98	32.06	32.06	0.66%	817
Oct 14, 2025	31.84	31.84	31.84	31.84	31.84	0.38%	23
Oct 13, 2025	31.73	31.73	31.73	31.73	31.72	1.49%	33
Oct 10, 2025	31.87	31.96	31.26	31.26	31.26	-2.64%	680
Oct 9, 2025	32.39	32.44	32.11	32.11	32.11	-1.40%	425
Oct 8, 2025	32.62	32.69	32.56	32.56	32.56	0.20%	806
Oct 7, 2025	32.50	32.50	32.50	32.50	32.50	-1.27%	11
Oct 6, 2025	32.91	32.92	32.91	32.92	32.92	0.46%	115
Oct 3, 2025	32.86	32.86	32.77	32.77	32.77	0.51%	105
Oct 2, 2025	32.94	32.94	32.55	32.60	32.60	-0.42%	934
Oct 1, 2025	32.44	32.74	32.44	32.74	32.74	1.37%	241
Sep 30, 2025	32.29	32.29	32.29	32.29	32.29	-0.25%	16
Sep 29, 2025	32.37	32.37	32.37	32.37	32.37	-0.79%	94
Sep 26, 2025	32.62	32.63	32.62	32.63	32.63	1.23%	267
Sep 25, 2025	32.24	32.24	32.24	32.24	32.24	0.35%	129
Sep 24, 2025	32.28	32.36	32.12	32.12	32.12	0.66%	856
Sep 23, 2025	31.77	32.30	31.60	31.91	31.91	1.73%	4,179
Sep 22, 2025	31.26	31.50	31.26	31.37	31.37	0.04%	508
Sep 19, 2025	31.35	31.36	31.35	31.36	31.35	-1.02%	230
Sep 18, 2025	31.44	31.68	31.44	31.68	31.68	1.33%	2,165