NVIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.00	39.50	38.92	39.32	39.32	0.27%	3,475
Feb 26, 2026	39.22	39.22	39.22	39.22	39.22	0.54%	37
Feb 25, 2026	38.94	39.11	38.70	39.01	39.01	-0.27%	1,305
Feb 24, 2026	39.11	39.11	39.11	39.11	39.11	1.25%	26
Feb 23, 2026	38.97	38.97	38.63	38.63	38.63	-0.53%	286
Feb 20, 2026	38.84	38.84	38.84	38.84	38.84	-0.19%	26
Feb 19, 2026	38.75	38.91	38.75	38.91	38.91	1.71%	564
Feb 18, 2026	38.44	38.44	38.26	38.26	38.26	0.65%	377
Feb 17, 2026	37.90	38.03	37.90	38.01	38.01	-0.14%	740
Feb 13, 2026	37.95	38.14	37.95	38.06	38.06	1.87%	414
Feb 12, 2026	37.35	37.36	37.35	37.36	37.36	-1.31%	578
Feb 11, 2026	37.86	37.86	37.86	37.86	37.86	1.62%	3
Feb 10, 2026	37.25	37.25	37.25	37.25	37.25	-0.21%	86
Feb 9, 2026	37.22	37.33	37.14	37.33	37.33	0.83%	375
Feb 6, 2026	36.02	37.20	36.01	37.02	37.02	2.74%	1,370
Feb 5, 2026	35.95	36.04	35.95	36.04	36.04	-1.02%	847
Feb 4, 2026	36.35	36.41	36.35	36.41	36.41	0.14%	111
Feb 3, 2026	36.35	36.40	36.35	36.36	36.36	1.37%	343
Feb 2, 2026	35.64	35.87	35.64	35.87	35.86	-0.89%	1,415
Jan 30, 2026	36.19	36.19	36.19	36.19	36.19	-0.49%	38
Jan 29, 2026	36.65	36.65	36.37	36.37	36.37	1.66%	542
Jan 28, 2026	35.77	35.77	35.77	35.77	35.77	0.05%	21
Jan 27, 2026	35.76	35.76	35.76	35.76	35.76	0.58%	75
Jan 26, 2026	35.55	35.55	35.55	35.55	35.55	-0.62%	69
Jan 23, 2026	35.77	35.77	35.77	35.77	35.77	0.82%	53
Jan 22, 2026	35.43	35.48	35.43	35.48	35.48	0.21%	138
Jan 21, 2026	35.41	35.41	35.41	35.41	35.40	3.07%	63
Jan 20, 2026	34.39	34.45	34.35	34.35	34.35	-0.43%	2,405
Jan 16, 2026	34.56	34.56	34.50	34.50	34.50	0.26%	357
Jan 15, 2026	34.62	34.73	34.41	34.41	34.41	0.44%	1,819
Jan 14, 2026	34.30	34.46	34.26	34.26	34.26	1.44%	641
Jan 13, 2026	33.60	33.85	33.60	33.77	33.77	1.52%	416
Jan 12, 2026	33.27	33.27	33.27	33.27	33.27	0.47%	146
Jan 9, 2026	33.01	33.11	33.01	33.11	33.11	0.29%	1,064
Jan 8, 2026	33.02	33.02	33.02	33.02	33.02	1.93%	17
Jan 7, 2026	32.67	32.67	32.39	32.39	32.39	-1.05%	3,297
Jan 6, 2026	32.78	32.78	32.74	32.74	32.74	-0.93%	276
Jan 5, 2026	33.03	33.08	32.78	33.04	33.04	-0.02%	3,988
Jan 2, 2026	32.79	33.05	32.79	33.05	33.05	1.14%	2,592
Dec 31, 2025	33.04	33.04	32.58	32.68	32.68	-1.10%	468
Dec 30, 2025	32.96	33.04	32.96	33.04	33.04	0.88%	321
Dec 29, 2025	32.72	32.75	32.72	32.75	32.75	0.65%	285
Dec 26, 2025	32.64	32.64	32.54	32.54	32.54	-0.37%	201
Dec 24, 2025	32.66	32.66	32.66	32.66	32.66	-0.24%	188
Dec 23, 2025	32.54	32.74	32.54	32.74	32.74	-0.45%	560
Dec 22, 2025	32.99	32.99	32.89	32.89	32.59	1.09%	639
Dec 19, 2025	32.80	32.80	32.53	32.53	32.23	0.21%	929
Dec 18, 2025	32.81	32.91	32.46	32.46	32.16	-0.61%	2,067
Dec 17, 2025	32.62	32.66	32.54	32.66	32.36	1.09%	1,021
Dec 16, 2025	32.31	32.31	32.31	32.31	32.01	-1.84%	38