NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.78	53.74	51.95	53.07	53.07	-0.04%	11,606
May 11, 2026	52.23	53.77	52.15	53.09	52.84	1.52%	8,044
May 8, 2026	52.11	52.46	52.11	52.30	52.05	1.24%	819
May 7, 2026	51.10	52.06	51.05	51.66	51.41	1.15%	3,384
May 6, 2026	49.63	51.07	49.63	51.07	50.83	4.08%	6,133
May 5, 2026	49.52	49.67	48.75	49.07	48.84	-1.12%	11,896
May 4, 2026	49.89	50.04	49.05	49.62	49.15	-	16,817
May 1, 2026	49.90	49.91	49.62	49.62	49.15	-0.56%	2,063
Apr 30, 2026	51.77	51.77	49.77	49.90	49.42	-3.15%	10,119
Apr 29, 2026	52.24	52.24	51.40	51.53	51.03	-1.69%	1,139
Apr 28, 2026	51.63	52.47	51.60	52.41	51.91	-1.81%	12,057
Apr 27, 2026	51.81	53.38	51.69	53.38	52.63	3.38%	11,807
Apr 24, 2026	50.07	52.19	50.07	51.63	50.91	3.36%	11,090
Apr 23, 2026	50.58	50.60	49.91	49.95	49.25	-1.08%	1,477
Apr 22, 2026	50.25	50.50	50.25	50.50	49.79	1.38%	3,587
Apr 21, 2026	50.47	50.47	49.81	49.81	49.11	-1.75%	8,879
Apr 20, 2026	50.18	50.70	50.03	50.70	49.75	0.14%	3,298
Apr 17, 2026	50.35	50.63	50.30	50.63	49.68	1.26%	5,079
Apr 16, 2026	49.81	50.02	49.59	50.00	49.07	-0.29%	1,600
Apr 15, 2026	49.93	50.37	49.63	50.14	49.21	0.95%	2,727
Apr 14, 2026	49.13	49.67	49.01	49.67	48.75	1.35%	4,150
Apr 13, 2026	48.66	49.02	48.66	49.01	47.86	0.28%	7,542
Apr 10, 2026	48.82	48.90	48.60	48.88	47.73	1.34%	1,809
Apr 9, 2026	47.72	48.23	47.72	48.23	47.10	0.92%	4,560
Apr 8, 2026	48.12	48.12	47.76	47.79	46.67	1.77%	948
Apr 7, 2026	46.65	46.96	46.16	46.96	45.86	-0.38%	1,909
Apr 6, 2026	47.05	47.14	46.93	47.14	45.82	0.30%	4,533
Apr 2, 2026	46.05	47.00	46.05	47.00	45.68	0.88%	1,283
Apr 1, 2026	46.58	46.92	46.40	46.59	45.28	0.74%	3,281
Mar 31, 2026	44.42	46.25	44.42	46.25	44.95	4.28%	7,494
Mar 30, 2026	45.12	45.12	44.20	44.35	42.90	-1.15%	4,518
Mar 27, 2026	45.61	45.66	44.81	44.87	43.40	-1.89%	5,401
Mar 26, 2026	46.72	46.72	45.73	45.73	44.23	-3.36%	7,086
Mar 25, 2026	47.23	47.64	47.23	47.32	45.77	1.66%	1,703
Mar 24, 2026	46.39	46.72	46.07	46.55	45.02	-0.79%	4,263
Mar 23, 2026	47.11	47.35	46.84	46.92	45.17	1.66%	5,953
Mar 20, 2026	46.75	46.80	46.15	46.15	44.43	-2.72%	3,375
Mar 19, 2026	46.99	47.50	46.99	47.44	45.67	-0.52%	1,268
Mar 18, 2026	48.16	48.16	47.69	47.69	45.91	-0.78%	1,066
Mar 17, 2026	48.83	48.83	48.06	48.06	46.27	-0.89%	6,730
Mar 16, 2026	48.81	49.49	48.22	48.50	46.46	1.68%	7,247
Mar 13, 2026	47.70	47.70	47.70	47.70	45.70	-1.38%	750
Mar 12, 2026	48.20	48.50	48.20	48.36	46.34	-1.20%	3,048
Mar 11, 2026	49.15	49.15	48.74	48.95	46.90	0.73%	7,907
Mar 10, 2026	48.83	48.90	48.60	48.60	46.56	0.33%	1,277
Mar 9, 2026	46.81	48.44	46.80	48.44	46.19	2.68%	3,499
Mar 6, 2026	48.02	48.18	47.17	47.17	44.98	-2.53%	1,990
Mar 5, 2026	48.24	48.54	47.44	48.39	46.15	0.09%	3,649
Mar 4, 2026	48.27	48.63	48.26	48.35	46.10	1.49%	6,903
Mar 3, 2026	47.36	47.64	47.10	47.64	45.43	-1.48%	2,938