NV5 Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.19	28.23	28.14	28.23	28.23	0.78%	1,503
Aug 12, 2025	27.99	28.04	27.98	28.01	28.01	1.32%	4,169
Aug 11, 2025	27.67	27.67	27.64	27.64	27.64	-0.42%	176
Aug 8, 2025	27.75	27.85	27.75	27.76	27.76	0.51%	3,687
Aug 7, 2025	27.81	27.81	27.49	27.62	27.62	0.79%	5,020
Aug 6, 2025	27.28	27.40	27.28	27.40	27.40	0.76%	16,704
Aug 5, 2025	27.17	27.24	27.15	27.19	27.19	0.05%	1,998
Aug 4, 2025	27.19	27.21	27.13	27.18	27.18	1.37%	530
Aug 1, 2025	26.69	26.81	26.69	26.81	26.81	-0.52%	285
Jul 31, 2025	27.15	27.15	26.95	26.95	26.95	-0.66%	2,659
Jul 30, 2025	27.31	27.31	27.13	27.13	27.13	-1.23%	4,449
Jul 29, 2025	27.49	27.49	27.41	27.47	27.47	-0.20%	3,071
Jul 28, 2025	27.52	27.62	27.42	27.52	27.52	-1.42%	3,462
Jul 25, 2025	27.75	27.93	27.75	27.92	27.92	-0.16%	10,792
Jul 24, 2025	27.97	28.02	27.94	27.97	27.97	-0.60%	1,116
Jul 23, 2025	27.93	28.13	27.88	28.13	28.13	2.10%	1,445
Jul 22, 2025	27.48	27.60	27.48	27.55	27.55	0.58%	9,688
Jul 21, 2025	27.54	27.54	27.40	27.40	27.40	0.63%	2,330
Jul 18, 2025	27.24	27.24	27.23	27.23	27.23	-0.21%	503
Jul 17, 2025	27.17	27.28	27.17	27.28	27.28	0.40%	2,474
Jul 16, 2025	26.96	27.18	26.96	27.18	27.18	0.51%	43,504
Jul 15, 2025	27.17	27.17	27.04	27.04	27.04	-0.71%	2,006
Jul 14, 2025	27.22	27.24	27.17	27.23	27.23	0.18%	4,358
Jul 11, 2025	27.19	27.21	27.18	27.18	27.18	-1.02%	1,470
Jul 10, 2025	27.33	27.47	27.33	27.46	27.46	0.16%	3,852
Jul 9, 2025	27.32	27.42	27.32	27.42	27.42	0.61%	2,114
Jul 8, 2025	27.13	27.26	27.13	27.25	27.25	0.86%	1,575
Jul 7, 2025	28.04	28.04	27.01	27.02	27.02	-1.14%	10,945
Jul 3, 2025	27.33	27.33	27.33	27.33	27.33	-1.74%	421
Jul 2, 2025	27.72	27.81	27.69	27.81	27.26	0.42%	19,083
Jul 1, 2025	27.66	27.74	27.64	27.70	27.15	-0.27%	3,288
Jun 30, 2025	27.53	27.77	27.53	27.77	27.22	0.25%	8,305
Jun 27, 2025	27.71	28.47	27.53	27.70	27.16	0.82%	13,317
Jun 26, 2025	27.44	27.48	27.44	27.48	26.94	1.05%	395
Jun 25, 2025	27.14	27.19	27.06	27.19	26.66	-0.27%	22,475
Jun 24, 2025	27.24	27.31	27.23	27.26	26.73	1.44%	977
Jun 23, 2025	26.72	26.88	26.67	26.88	26.35	0.87%	5,597
Jun 20, 2025	26.84	26.91	26.64	26.64	26.12	-0.71%	2,512
Jun 18, 2025	26.92	26.99	26.83	26.83	26.31	0.23%	10,957
Jun 17, 2025	26.83	26.83	26.75	26.77	26.25	-1.43%	4,113
Jun 16, 2025	27.23	27.33	27.16	27.16	26.63	0.78%	9,061
Jun 13, 2025	26.94	26.96	26.90	26.95	26.42	-1.49%	1,846
Jun 12, 2025	27.37	27.37	27.36	27.36	26.82	0.67%	180
Jun 11, 2025	27.30	27.31	27.18	27.18	26.64	0.02%	5,462
Jun 10, 2025	27.17	27.17	27.17	27.17	26.64	0.27%	23
Jun 9, 2025	27.11	27.18	27.10	27.10	26.56	0.16%	16,744
Jun 6, 2025	27.05	27.05	27.05	27.05	26.52	0.35%	181
Jun 5, 2025	27.00	27.03	26.91	26.96	26.43	0.05%	1,483
Jun 4, 2025	26.95	27.00	26.94	26.95	26.42	0.74%	1,224
Jun 3, 2025	26.74	26.81	26.74	26.75	26.22	-0.60%	5,950