NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	49.34	49.54	49.34	49.54	49.54	0.27%	1,388
Jan 8, 2026	49.69	49.69	49.30	49.40	49.40	-0.91%	4,343
Jan 7, 2026	49.85	50.02	49.58	49.86	49.86	0.58%	2,414
Jan 6, 2026	50.13	50.28	49.57	49.57	49.57	-0.53%	5,923
Jan 5, 2026	50.36	50.36	49.67	49.83	49.59	-0.17%	8,263
Jan 2, 2026	50.33	50.33	49.92	49.92	49.68	0.32%	5,551
Dec 31, 2025	50.04	50.04	49.76	49.76	49.52	-0.15%	7,859
Dec 30, 2025	49.96	49.96	49.80	49.84	49.59	-0.55%	1,175
Dec 29, 2025	50.21	50.21	50.01	50.11	49.63	-0.76%	1,515
Dec 26, 2025	50.40	50.74	50.40	50.50	50.01	0.68%	1,210
Dec 24, 2025	50.17	50.22	50.16	50.16	49.67	-0.18%	675
Dec 23, 2025	49.08	50.24	49.08	50.24	49.76	1.52%	681
Dec 22, 2025	49.57	49.57	49.28	49.49	48.78	1.12%	2,066
Dec 19, 2025	48.29	49.06	48.29	48.95	48.24	2.68%	5,081
Dec 18, 2025	47.73	47.98	47.67	47.67	46.98	1.62%	2,411
Dec 17, 2025	47.63	47.63	46.91	46.91	46.24	-3.13%	679
Dec 16, 2025	48.15	48.42	48.00	48.42	47.73	0.32%	690
Dec 15, 2025	48.38	48.60	48.27	48.27	47.35	0.89%	1,970
Dec 12, 2025	49.29	49.29	47.84	47.84	46.93	-2.90%	8,331
Dec 11, 2025	48.63	49.27	48.35	49.27	48.33	-1.19%	1,245
Dec 10, 2025	49.88	49.89	49.68	49.87	48.91	-0.29%	1,004
Dec 9, 2025	49.96	50.12	49.94	50.01	49.06	-0.48%	1,994
Dec 8, 2025	49.94	50.64	49.94	50.25	49.06	1.23%	3,617
Dec 5, 2025	49.40	49.88	49.40	49.64	48.46	-0.33%	2,388
Dec 4, 2025	49.17	50.02	49.17	49.80	48.62	1.71%	8,424
Dec 3, 2025	49.21	49.49	48.97	48.97	47.81	-0.82%	2,311
Dec 2, 2025	49.51	50.22	49.37	49.37	48.20	0.42%	3,729
Dec 1, 2025	49.16	49.23	48.86	49.17	47.77	1.12%	4,056
Nov 28, 2025	48.66	48.98	48.62	48.62	47.24	-1.28%	2,584
Nov 26, 2025	49.51	49.51	48.93	49.25	47.85	1.25%	5,099
Nov 25, 2025	48.02	48.64	46.92	48.64	47.26	-2.27%	3,673
Nov 24, 2025	48.98	49.77	48.83	49.77	48.36	2.12%	4,660
Nov 21, 2025	48.83	49.99	47.81	48.74	47.35	-0.98%	8,388
Nov 20, 2025	52.22	52.27	49.22	49.22	47.82	-2.40%	3,014
Nov 19, 2025	50.36	50.50	49.75	50.43	49.00	2.39%	6,026