NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	49.10	49.45	48.90	49.45	-	1.72%	7,718
Sep 15, 2026	48.76	48.76	48.54	48.62	48.62	-0.29%	4,993
Sep 14, 2026	48.83	48.93	48.33	48.76	48.76	-2.41%	19,170
Sep 11, 2026	50.08	50.34	49.95	49.97	49.97	0.19%	9,916
Sep 10, 2026	50.24	50.24	49.72	49.87	49.87	-1.50%	9,972
Sep 9, 2026	50.64	50.74	50.58	50.63	50.63	-0.34%	2,260
Sep 8, 2026	52.15	52.15	51.05	51.05	50.80	-1.31%	9,805
Sep 4, 2026	51.80	52.18	51.64	51.73	51.48	0.57%	6,206
Sep 3, 2026	51.23	51.50	51.21	51.44	51.19	1.27%	1,734
Sep 2, 2026	50.01	51.00	50.01	50.79	50.54	2.22%	4,279
Sep 1, 2026	49.71	50.19	49.30	49.69	49.45	-1.17%	19,218
Aug 31, 2026	50.17	50.52	49.86	50.52	50.03	1.12%	27,292
Aug 28, 2026	51.39	51.39	49.96	49.96	49.48	-3.12%	4,867
Aug 27, 2026	50.76	51.86	50.75	51.56	51.07	6.82%	6,826
Aug 26, 2026	48.59	48.89	48.27	48.27	47.81	-1.31%	6,386
Aug 25, 2026	48.52	49.06	48.28	48.91	48.44	1.84%	6,907
Aug 24, 2026	49.50	49.53	48.26	48.26	47.56	-2.37%	16,299
Aug 21, 2026	49.76	49.82	49.44	49.44	48.72	-0.61%	1,741
Aug 20, 2026	49.88	49.92	49.74	49.74	49.02	-0.16%	1,165
Aug 19, 2026	50.01	50.19	49.82	49.82	49.10	-0.28%	11,373
Aug 18, 2026	50.21	50.30	49.96	49.96	49.24	-1.90%	23,671
Aug 17, 2026	51.41	51.45	51.17	51.17	50.19	-0.23%	26,833
Aug 14, 2026	51.42	51.61	51.21	51.29	50.30	-0.05%	18,699
Aug 13, 2026	51.40	51.50	51.29	51.32	50.33	0.29%	2,013
Aug 12, 2026	51.06	51.26	50.98	51.17	50.19	1.48%	2,643
Aug 11, 2026	50.78	50.78	50.38	50.43	49.46	0.03%	8,781
Aug 10, 2026	51.50	51.50	50.66	50.66	49.44	-1.73%	13,986
Aug 7, 2026	51.44	51.60	51.41	51.55	50.31	1.27%	2,556
Aug 6, 2026	51.62	51.62	50.63	50.90	49.68	-0.29%	4,092
Aug 5, 2026	50.70	51.29	50.70	51.05	49.82	2.46%	3,222
Aug 4, 2026	49.31	50.00	49.19	49.83	48.63	1.81%	16,246
Aug 3, 2026	47.92	49.40	47.92	49.17	47.76	2.39%	17,553
Jul 31, 2026	47.64	48.17	47.05	48.02	46.65	2.26%	6,020
Jul 30, 2026	46.39	46.99	46.30	46.96	45.62	2.20%	2,612
Jul 29, 2026	47.26	47.26	45.95	45.95	44.63	-3.06%	5,988
Jul 28, 2026	46.77	47.48	46.73	47.40	46.04	0.29%	13,271
Jul 27, 2026	48.46	48.53	47.41	47.50	45.91	-3.71%	19,614
Jul 24, 2026	49.69	49.78	49.12	49.33	47.68	-0.70%	7,149
Jul 23, 2026	49.64	49.90	49.34	49.68	48.02	-0.95%	2,662
Jul 22, 2026	49.08	50.50	49.08	50.16	48.48	1.65%	2,100
Jul 21, 2026	49.23	49.34	48.88	49.34	47.69	1.56%	12,637
Jul 20, 2026	49.71	49.71	48.74	48.82	46.96	-0.03%	12,924
Jul 17, 2026	47.99	49.64	47.99	48.83	46.97	-1.47%	1,804
Jul 16, 2026	49.70	49.70	49.50	49.56	47.67	-1.13%	3,120
Jul 15, 2026	49.74	50.13	49.74	50.13	48.22	0.40%	2,228
Jul 14, 2026	48.91	49.95	48.91	49.93	48.03	2.42%	6,656
Jul 13, 2026	49.79	49.79	48.89	48.99	46.89	-1.63%	12,757
Jul 10, 2026	49.38	49.80	49.38	49.80	47.67	2.35%	2,843
Jul 9, 2026	48.80	48.82	48.44	48.66	46.57	-0.17%	1,951
Jul 8, 2026	47.32	48.74	47.31	48.74	46.65	3.14%	2,883