NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	46.60	48.50	46.60	48.35	48.35	2.88%	7,953
Feb 27, 2026	48.09	48.34	47.00	47.00	47.00	-3.64%	3,578
Feb 26, 2026	50.07	50.07	48.78	48.78	48.77	-4.08%	1,782
Feb 25, 2026	51.13	51.13	50.85	50.85	50.85	1.23%	1,805
Feb 24, 2026	49.76	50.23	49.76	50.23	50.23	0.29%	772
Feb 23, 2026	50.09	50.67	49.87	50.09	49.85	0.52%	5,493
Feb 20, 2026	49.46	49.83	49.46	49.83	49.59	0.87%	2,949
Feb 19, 2026	49.24	49.40	48.95	49.40	49.16	-0.21%	3,010
Feb 18, 2026	49.79	49.81	49.28	49.50	49.26	1.37%	1,745
Feb 17, 2026	48.05	49.16	47.62	48.83	48.37	1.17%	1,069
Feb 13, 2026	48.45	48.62	48.20	48.27	47.81	-1.68%	5,153
Feb 12, 2026	49.84	49.84	49.10	49.10	48.63	-1.39%	1,420
Feb 11, 2026	49.75	49.98	49.75	49.79	49.31	0.75%	1,375
Feb 10, 2026	49.85	49.85	49.40	49.41	48.94	-0.73%	2,279
Feb 9, 2026	48.68	50.18	48.68	49.78	49.07	1.80%	5,971
Feb 6, 2026	47.60	48.90	47.60	48.90	48.21	7.05%	2,387
Feb 5, 2026	45.83	46.49	45.67	45.68	45.03	-1.45%	6,921
Feb 4, 2026	47.50	47.50	46.00	46.35	45.69	-2.66%	4,721
Feb 3, 2026	48.95	48.95	46.79	47.62	46.94	-3.00%	8,701
Feb 2, 2026	49.38	49.81	49.01	49.09	48.16	-1.58%	11,289
Jan 30, 2026	50.14	50.29	49.78	49.88	48.93	-0.43%	3,380
Jan 29, 2026	49.90	50.25	49.06	50.09	49.14	0.30%	10,726
Jan 28, 2026	50.07	50.12	49.94	49.94	48.99	0.96%	1,468
Jan 27, 2026	48.86	49.69	48.86	49.46	48.52	0.36%	4,930
Jan 26, 2026	49.52	49.82	49.28	49.28	48.11	-0.27%	5,426
Jan 23, 2026	49.40	49.52	49.36	49.42	48.24	1.08%	2,056
Jan 22, 2026	49.05	49.05	48.89	48.89	47.73	0.55%	472
Jan 21, 2026	48.61	48.68	47.85	48.62	47.47	2.00%	1,223
Jan 20, 2026	48.53	48.53	47.67	47.67	46.30	-4.13%	7,333
Jan 16, 2026	49.75	49.91	49.68	49.72	48.30	-0.13%	1,839
Jan 15, 2026	49.93	49.97	49.71	49.79	48.36	1.19%	10,401
Jan 14, 2026	49.22	49.22	48.94	49.20	47.79	-0.53%	5,903
Jan 13, 2026	49.32	49.66	49.23	49.46	48.05	-0.36%	4,408
Jan 12, 2026	49.37	49.73	49.37	49.64	47.99	0.21%	5,291
Jan 9, 2026	49.34	49.54	49.34	49.54	47.89	0.27%	1,388
Jan 8, 2026	49.69	49.69	49.30	49.40	47.76	-0.91%	4,343
Jan 7, 2026	49.85	50.02	49.58	49.86	48.20	0.58%	2,414
Jan 6, 2026	50.13	50.28	49.57	49.57	47.92	-0.53%	5,923
Jan 5, 2026	50.36	50.36	49.67	49.83	47.94	-0.17%	8,263
Jan 2, 2026	50.33	50.33	49.92	49.92	48.03	0.32%	5,551
Dec 31, 2025	50.04	50.04	49.76	49.76	47.87	-0.15%	7,859
Dec 30, 2025	49.96	49.96	49.80	49.84	47.94	-0.55%	1,175
Dec 29, 2025	50.21	50.21	50.01	50.11	47.98	-0.76%	1,515
Dec 26, 2025	50.40	50.74	50.40	50.50	48.34	0.68%	1,210
Dec 24, 2025	50.17	50.22	50.16	50.16	48.02	-0.18%	675
Dec 23, 2025	49.08	50.24	49.08	50.24	48.10	1.52%	681
Dec 22, 2025	49.57	49.57	49.28	49.49	47.16	1.12%	2,066
Dec 19, 2025	48.29	49.06	48.29	48.95	46.64	2.68%	5,081
Dec 18, 2025	47.73	47.98	47.67	47.67	45.42	1.62%	2,411
Dec 17, 2025	47.63	47.63	46.91	46.91	44.70	-3.13%	679