NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	48.46	48.53	47.41	47.50	47.50	-3.71%	19,614
Jul 24, 2026	49.69	49.78	49.12	49.33	49.33	-0.70%	7,149
Jul 23, 2026	49.64	49.90	49.34	49.68	49.68	-0.95%	2,662
Jul 22, 2026	49.08	50.50	49.08	50.16	50.16	1.65%	2,100
Jul 21, 2026	49.23	49.34	48.88	49.34	49.34	1.56%	12,637
Jul 20, 2026	49.71	49.71	48.74	48.82	48.58	-0.03%	12,924
Jul 17, 2026	47.99	49.64	47.99	48.83	48.60	-1.47%	1,804
Jul 16, 2026	49.70	49.70	49.50	49.56	49.32	-1.13%	3,120
Jul 15, 2026	49.74	50.13	49.74	50.13	49.89	0.40%	2,228
Jul 14, 2026	48.91	49.95	48.91	49.93	49.69	2.42%	6,656
Jul 13, 2026	49.79	49.79	48.89	48.99	48.52	-1.63%	12,757
Jul 10, 2026	49.38	49.80	49.38	49.80	49.32	2.35%	2,843
Jul 9, 2026	48.80	48.82	48.44	48.66	48.19	-0.17%	1,951
Jul 8, 2026	47.32	48.74	47.31	48.74	48.27	3.14%	2,883
Jul 7, 2026	46.28	47.56	46.20	47.26	46.80	0.40%	8,151
Jul 6, 2026	47.52	47.65	47.30	47.30	46.61	0.62%	10,094
Jul 2, 2026	47.72	47.72	46.61	47.00	46.32	-1.26%	2,477
Jul 1, 2026	47.40	47.60	47.06	47.60	46.92	-1.06%	3,422
Jun 30, 2026	47.47	48.11	47.23	48.11	47.42	2.14%	2,399
Jun 29, 2026	47.02	47.50	46.50	47.33	46.43	0.97%	4,653
Jun 26, 2026	46.89	47.23	46.87	46.87	45.98	-0.97%	3,828
Jun 25, 2026	48.10	48.10	47.10	47.33	46.43	-1.19%	3,364
Jun 24, 2026	48.27	48.40	47.81	47.91	46.99	-0.68%	3,171
Jun 23, 2026	48.26	48.64	48.11	48.23	47.31	-2.90%	10,707
Jun 22, 2026	50.73	50.89	49.92	49.92	48.73	-0.75%	20,435
Jun 18, 2026	49.71	50.31	49.58	50.29	49.09	2.16%	9,576
Jun 17, 2026	49.75	49.80	49.23	49.23	48.05	-1.27%	5,269
Jun 16, 2026	50.18	50.18	49.86	49.86	48.67	-1.39%	2,721
Jun 15, 2026	50.19	50.95	50.19	50.80	49.36	2.67%	9,271
Jun 12, 2026	49.12	49.89	49.12	49.48	48.08	0.04%	2,114
Jun 11, 2026	49.01	49.46	48.60	49.46	48.06	2.02%	2,773
Jun 10, 2026	49.46	49.64	48.48	48.48	47.10	-3.05%	2,797
Jun 9, 2026	50.93	50.93	48.36	50.01	48.59	-0.40%	5,757
Jun 8, 2026	50.40	50.67	50.40	50.46	48.78	1.34%	7,358
Jun 5, 2026	50.89	50.89	49.79	49.79	48.14	-5.34%	5,253
Jun 4, 2026	51.31	52.94	51.07	52.60	50.85	1.73%	4,008
Jun 3, 2026	51.78	51.78	51.71	51.71	49.99	-2.67%	1,001
Jun 2, 2026	53.94	54.78	53.12	53.12	51.36	-0.44%	5,508
Jun 1, 2026	51.91	53.78	51.91	53.60	51.58	4.65%	11,010
May 29, 2026	51.75	52.23	51.22	51.22	49.29	-1.16%	7,668
May 28, 2026	51.52	51.86	51.20	51.82	49.87	0.98%	2,987
May 27, 2026	51.61	51.61	50.73	51.32	49.39	-0.77%	2,956
May 26, 2026	52.48	52.59	51.59	51.97	49.77	-0.29%	4,394
May 22, 2026	52.41	52.53	52.12	52.12	49.91	-1.42%	2,860
May 21, 2026	53.50	53.50	52.76	52.87	50.63	-1.22%	2,548
May 20, 2026	53.39	53.77	53.10	53.53	51.26	1.25%	1,474
May 19, 2026	53.14	53.21	52.76	52.87	50.63	-0.92%	2,424
May 18, 2026	54.90	54.90	53.02	53.62	51.10	-0.99%	8,262
May 15, 2026	55.10	55.17	54.16	54.16	51.61	-3.74%	3,496
May 14, 2026	55.03	56.26	55.03	56.26	53.62	3.66%	4,561