NVIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.57	38.70	38.42	38.42	38.42	-1.37%	574
May 7, 2026	38.91	38.96	38.73	38.96	38.95	-1.54%	754
May 6, 2026	39.85	39.96	39.56	39.56	39.56	-2.77%	1,136
May 5, 2026	40.56	40.91	40.56	40.69	40.69	0.32%	2,170
May 4, 2026	40.60	40.60	40.56	40.57	40.57	0.24%	1,041
May 1, 2026	40.64	40.64	40.19	40.47	40.47	-1.03%	1,143
Apr 30, 2026	39.90	40.89	39.90	40.89	40.89	0.73%	1,087
Apr 29, 2026	40.29	40.59	40.29	40.59	40.59	1.24%	414
Apr 28, 2026	40.10	40.10	40.10	40.10	40.10	0.02%	238
Apr 27, 2026	40.09	40.09	40.09	40.09	40.09	0.72%	18
Apr 24, 2026	39.70	39.86	39.16	39.80	39.80	0.13%	1,494
Apr 23, 2026	39.73	39.76	39.73	39.75	39.75	0.94%	581
Apr 22, 2026	39.26	39.38	39.26	39.38	39.38	2.01%	455
Apr 21, 2026	38.40	38.67	38.40	38.60	38.60	0.23%	5,502
Apr 20, 2026	38.67	38.67	38.51	38.51	38.51	0.57%	701
Apr 17, 2026	38.29	38.29	38.29	38.29	38.29	-1.87%	261
Apr 16, 2026	39.12	39.12	39.02	39.02	39.02	0.56%	196
Apr 15, 2026	38.81	38.81	38.81	38.81	38.81	0.37%	207
Apr 14, 2026	38.77	38.77	38.65	38.66	38.66	-1.68%	699
Apr 13, 2026	39.36	39.36	39.23	39.33	39.33	1.10%	612
Apr 10, 2026	38.86	38.92	38.86	38.90	38.90	0.14%	1,159
Apr 9, 2026	39.49	39.49	38.84	38.84	38.84	-1.28%	629
Apr 8, 2026	39.45	39.45	38.67	39.35	39.34	-0.73%	781
Apr 7, 2026	39.59	39.64	39.55	39.64	39.64	1.16%	1,868
Apr 6, 2026	39.37	39.45	38.84	39.18	39.18	-0.39%	4,123
Apr 2, 2026	39.34	39.34	39.34	39.34	39.34	0.69%	89
Apr 1, 2026	39.86	39.90	39.07	39.07	39.07	-2.96%	8,210
Mar 31, 2026	40.26	40.26	40.26	40.26	40.26	0.04%	431
Mar 30, 2026	41.24	41.24	40.24	40.24	40.24	-2.30%	172
Mar 27, 2026	41.27	41.31	41.19	41.19	41.19	0.85%	1,069
Mar 26, 2026	40.85	40.85	40.85	40.85	40.85	0.03%	173
Mar 25, 2026	40.83	40.83	40.83	40.83	40.83	0.22%	157
Mar 24, 2026	41.07	41.07	40.74	40.74	40.74	1.36%	6,849
Mar 23, 2026	40.25	40.29	40.03	40.20	40.20	0.49%	6,734
Mar 20, 2026	39.98	40.27	39.98	40.00	40.00	-0.04%	4,100
Mar 19, 2026	40.13	40.37	39.40	40.02	40.02	1.25%	11,737
Mar 18, 2026	39.46	39.52	39.46	39.52	39.52	-0.04%	2,722
Mar 17, 2026	39.57	39.67	39.54	39.54	39.54	0.76%	4,440
Mar 16, 2026	39.39	39.46	39.23	39.24	39.24	0.52%	15,383
Mar 13, 2026	39.04	39.04	38.88	39.04	39.04	-0.35%	5,257
Mar 12, 2026	39.51	39.51	39.18	39.18	39.18	-0.77%	2,875
Mar 11, 2026	38.81	39.57	38.81	39.48	39.48	0.18%	13,873
Mar 10, 2026	39.05	39.44	38.83	39.41	39.41	0.97%	4,858
Mar 9, 2026	38.54	39.03	38.54	39.03	39.03	0.53%	309
Mar 6, 2026	38.66	39.11	38.66	38.83	38.83	-0.42%	521
Mar 5, 2026	38.99	38.99	38.99	38.99	38.99	-0.94%	244
Mar 4, 2026	39.18	39.45	39.12	39.36	39.36	0.70%	2,430
Mar 3, 2026	38.89	39.09	38.81	39.09	39.09	-1.75%	296
Mar 2, 2026	39.78	39.78	39.78	39.78	39.78	1.17%	265
Feb 27, 2026	39.00	39.50	38.92	39.32	39.32	0.27%	3,475