NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.94	54.78	53.52	53.71	-	0.20%	809
Jun 1, 2026	51.91	53.78	51.91	53.60	53.60	4.65%	11,010
May 29, 2026	51.75	52.23	51.22	51.22	51.22	-1.16%	7,668
May 28, 2026	51.52	51.86	51.20	51.82	51.82	0.98%	2,987
May 27, 2026	51.61	51.61	50.73	51.32	51.32	-0.77%	2,956
May 26, 2026	52.48	52.59	51.59	51.97	51.72	-0.29%	4,394
May 22, 2026	52.41	52.53	52.12	52.12	51.87	-1.42%	2,860
May 21, 2026	53.50	53.50	52.76	52.87	52.61	-1.22%	2,548
May 20, 2026	53.39	53.77	53.10	53.53	53.27	1.25%	1,474
May 19, 2026	53.14	53.21	52.76	52.87	52.61	-0.92%	2,424
May 18, 2026	54.90	54.90	53.02	53.62	53.10	-0.99%	8,262
May 15, 2026	55.10	55.17	54.16	54.16	53.63	-3.74%	3,496
May 14, 2026	55.03	56.26	55.03	56.26	55.71	3.66%	4,561
May 13, 2026	54.22	54.64	53.96	54.28	53.75	2.28%	3,241
May 12, 2026	52.78	53.74	51.95	53.07	52.55	0.43%	11,606
May 11, 2026	52.23	53.77	52.15	53.09	52.33	1.52%	8,044
May 8, 2026	52.11	52.46	52.11	52.30	51.54	1.24%	819
May 7, 2026	51.10	52.06	51.05	51.66	50.91	1.15%	3,384
May 6, 2026	49.63	51.07	49.63	51.07	50.33	4.08%	6,133
May 5, 2026	49.52	49.67	48.75	49.07	48.36	-0.64%	11,896
May 4, 2026	49.89	50.04	49.05	49.62	48.67	-	16,817
May 1, 2026	49.90	49.91	49.62	49.62	48.67	-0.56%	2,063
Apr 30, 2026	51.77	51.77	49.77	49.90	48.94	-3.15%	10,119
Apr 29, 2026	52.24	52.24	51.40	51.53	50.54	-1.69%	1,139
Apr 28, 2026	51.63	52.47	51.60	52.41	51.41	-1.37%	12,057
Apr 27, 2026	51.81	53.38	51.69	53.38	52.12	3.38%	11,807
Apr 24, 2026	50.07	52.19	50.07	51.63	50.41	3.36%	11,090
Apr 23, 2026	50.58	50.60	49.91	49.95	48.77	-1.08%	1,477
Apr 22, 2026	50.25	50.50	50.25	50.50	49.31	1.38%	3,587
Apr 21, 2026	50.47	50.47	49.81	49.81	48.63	-1.28%	8,879
Apr 20, 2026	50.18	50.70	50.03	50.70	49.27	0.14%	3,298
Apr 17, 2026	50.35	50.63	50.30	50.63	49.20	1.26%	5,079
Apr 16, 2026	49.81	50.02	49.59	50.00	48.59	-0.29%	1,600
Apr 15, 2026	49.93	50.37	49.63	50.14	48.73	0.95%	2,727
Apr 14, 2026	49.13	49.67	49.01	49.67	48.27	1.84%	4,150
Apr 13, 2026	48.66	49.02	48.66	49.01	47.40	0.27%	7,542
Apr 10, 2026	48.82	48.90	48.60	48.88	47.27	1.34%	1,809
Apr 9, 2026	47.72	48.23	47.72	48.23	46.64	0.92%	4,560
Apr 8, 2026	48.12	48.12	47.76	47.79	46.22	1.77%	948
Apr 7, 2026	46.65	46.96	46.16	46.96	45.42	0.10%	1,909
Apr 6, 2026	47.05	47.14	46.93	47.14	45.37	0.30%	4,533
Apr 2, 2026	46.05	47.00	46.05	47.00	45.24	0.88%	1,283
Apr 1, 2026	46.58	46.92	46.40	46.59	44.84	0.74%	3,281
Mar 31, 2026	44.42	46.25	44.42	46.25	44.52	4.79%	7,494
Mar 30, 2026	45.12	45.12	44.20	44.35	42.48	-1.15%	4,518
Mar 27, 2026	45.61	45.66	44.81	44.87	42.98	-1.89%	5,401
Mar 26, 2026	46.72	46.72	45.73	45.73	43.80	-3.36%	7,086
Mar 25, 2026	47.23	47.64	47.23	47.32	45.33	1.66%	1,703
Mar 24, 2026	46.39	46.72	46.07	46.55	44.58	-0.32%	4,263
Mar 23, 2026	47.11	47.35	46.84	46.92	44.73	1.66%	5,953