NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	50.47	50.47	50.04	50.03	-	-1.32%	7,635
Apr 20, 2026	50.18	50.70	50.03	50.70	50.70	0.14%	3,298
Apr 17, 2026	50.35	50.63	50.30	50.63	50.63	1.26%	5,079
Apr 16, 2026	49.81	50.02	49.59	50.00	50.00	-0.29%	1,600
Apr 15, 2026	49.93	50.37	49.63	50.14	50.14	0.95%	2,727
Apr 14, 2026	49.13	49.67	49.01	49.67	49.67	1.35%	4,150
Apr 13, 2026	48.66	49.02	48.66	49.01	48.77	0.28%	7,542
Apr 10, 2026	48.82	48.90	48.60	48.88	48.64	1.34%	1,809
Apr 9, 2026	47.72	48.23	47.72	48.23	48.00	0.92%	4,560
Apr 8, 2026	48.12	48.12	47.76	47.79	47.56	1.77%	948
Apr 7, 2026	46.65	46.96	46.16	46.96	46.73	-0.38%	1,909
Apr 6, 2026	47.05	47.14	46.93	47.14	46.69	0.30%	4,533
Apr 2, 2026	46.05	47.00	46.05	47.00	46.55	0.88%	1,283
Apr 1, 2026	46.58	46.92	46.40	46.59	46.15	0.74%	3,281
Mar 31, 2026	44.42	46.25	44.42	46.25	45.81	4.28%	7,494
Mar 30, 2026	45.12	45.12	44.20	44.35	43.72	-1.15%	4,518
Mar 27, 2026	45.61	45.66	44.81	44.87	44.22	-1.89%	5,401
Mar 26, 2026	46.72	46.72	45.73	45.73	45.08	-3.36%	7,086
Mar 25, 2026	47.23	47.64	47.23	47.32	46.64	1.66%	1,703
Mar 24, 2026	46.39	46.72	46.07	46.55	45.88	-0.79%	4,263
Mar 23, 2026	47.11	47.35	46.84	46.92	46.03	1.66%	5,953
Mar 20, 2026	46.75	46.80	46.15	46.15	45.27	-2.72%	3,375
Mar 19, 2026	46.99	47.50	46.99	47.44	46.54	-0.52%	1,268
Mar 18, 2026	48.16	48.16	47.69	47.69	46.78	-0.78%	1,066
Mar 17, 2026	48.83	48.83	48.06	48.06	47.15	-0.89%	6,730
Mar 16, 2026	48.81	49.49	48.22	48.50	47.35	1.68%	7,247
Mar 13, 2026	47.70	47.70	47.70	47.70	46.57	-1.38%	750
Mar 12, 2026	48.20	48.50	48.20	48.36	47.22	-1.20%	3,048
Mar 11, 2026	49.15	49.15	48.74	48.95	47.79	0.73%	7,907
Mar 10, 2026	48.83	48.90	48.60	48.60	47.45	0.33%	1,277
Mar 9, 2026	46.81	48.44	46.80	48.44	47.07	2.68%	3,499
Mar 6, 2026	48.02	48.18	47.17	47.17	45.84	-2.53%	1,990
Mar 5, 2026	48.24	48.54	47.44	48.39	47.03	0.09%	3,649
Mar 4, 2026	48.27	48.63	48.26	48.35	46.98	1.49%	6,903
Mar 3, 2026	47.36	47.64	47.10	47.64	46.29	-1.48%	2,938
Mar 2, 2026	46.60	48.50	46.60	48.35	46.77	2.88%	7,953
Feb 27, 2026	48.09	48.34	47.00	47.00	45.46	-3.64%	3,578
Feb 26, 2026	50.07	50.07	48.78	48.78	47.17	-4.08%	1,782
Feb 25, 2026	51.13	51.13	50.85	50.85	49.18	1.23%	1,805
Feb 24, 2026	49.76	50.23	49.76	50.23	48.58	0.29%	772
Feb 23, 2026	50.09	50.67	49.87	50.09	48.21	0.52%	5,493
Feb 20, 2026	49.46	49.83	49.46	49.83	47.96	0.87%	2,949
Feb 19, 2026	49.24	49.40	48.95	49.40	47.55	-0.21%	3,010
Feb 18, 2026	49.79	49.81	49.28	49.50	47.65	1.37%	1,745
Feb 17, 2026	48.05	49.16	47.62	48.83	46.78	1.17%	1,069
Feb 13, 2026	48.45	48.62	48.20	48.27	46.24	-1.68%	5,153
Feb 12, 2026	49.84	49.84	49.10	49.10	47.03	-1.39%	1,420
Feb 11, 2026	49.75	49.98	49.75	49.79	47.69	0.75%	1,375
Feb 10, 2026	49.85	49.85	49.40	49.41	47.34	-0.73%	2,279
Feb 9, 2026	48.68	50.18	48.68	49.78	47.46	1.80%	5,971