NV5 Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	38.73	38.78	38.48	38.66	-	1.87%	2,309,960
Aug 12, 2025	35.63	38.05	35.30	37.95	37.95	8.77%	17,701,257
Aug 11, 2025	35.10	35.57	34.68	34.89	34.89	-0.09%	10,041,714
Aug 8, 2025	35.28	35.52	34.66	34.92	34.92	0.49%	9,085,119
Aug 7, 2025	36.10	36.17	34.12	34.75	34.75	-0.97%	12,670,765
Aug 6, 2025	35.27	35.29	34.52	35.09	35.09	-0.37%	10,437,041
Aug 5, 2025	35.03	35.42	34.00	35.22	35.22	1.59%	12,530,436
Aug 4, 2025	33.24	34.68	33.06	34.67	34.67	6.55%	12,675,988
Aug 1, 2025	33.14	33.31	31.34	32.54	32.54	-6.22%	20,912,774
Jul 31, 2025	35.22	35.96	34.45	34.70	34.70	-2.94%	17,991,830
Jul 30, 2025	36.77	37.38	35.05	35.75	35.75	-1.57%	15,240,385
Jul 29, 2025	37.73	37.79	35.99	36.32	36.32	-1.92%	12,423,503
Jul 28, 2025	37.65	37.69	36.68	37.03	37.03	-0.32%	11,596,143
Jul 25, 2025	37.19	37.25	36.26	37.15	37.15	0.92%	10,436,967
Jul 24, 2025	37.80	37.94	36.77	36.81	36.81	-4.07%	12,196,632
Jul 23, 2025	37.45	38.38	37.09	38.37	38.37	4.55%	10,780,309
Jul 22, 2025	35.93	36.95	35.45	36.70	36.70	2.43%	11,713,464
Jul 21, 2025	36.86	37.28	35.76	35.83	35.83	-1.16%	12,000,885
Jul 18, 2025	37.72	37.77	36.10	36.25	36.25	-2.11%	13,824,993
Jul 17, 2025	35.73	37.21	35.55	37.03	37.03	3.78%	12,813,529
Jul 16, 2025	35.33	35.85	33.77	35.68	35.68	2.76%	19,584,202
Jul 15, 2025	37.26	37.34	34.69	34.72	34.72	-5.75%	19,540,204
Jul 14, 2025	35.94	36.89	35.80	36.84	36.84	2.05%	10,902,487
Jul 11, 2025	36.87	37.04	36.06	36.10	36.10	-4.17%	14,864,471
Jul 10, 2025	37.00	38.31	36.75	37.67	37.67	1.48%	12,862,164
Jul 9, 2025	36.64	37.15	35.92	37.12	37.12	3.08%	15,962,177
Jul 8, 2025	35.67	36.50	35.57	36.01	36.01	2.01%	12,798,211
Jul 7, 2025	36.17	36.78	34.62	35.30	35.30	-4.36%	19,479,648
Jul 3, 2025	36.45	37.05	36.31	36.91	36.91	2.53%	10,747,190
Jul 2, 2025	34.74	36.03	34.28	36.00	36.00	4.14%	15,351,891
Jul 1, 2025	32.97	35.72	32.76	34.57	34.57	3.07%	22,513,870
Jun 30, 2025	33.93	33.93	33.34	33.54	33.54	0.36%	11,394,282
Jun 27, 2025	33.65	34.26	32.76	33.42	33.42	0.18%	15,712,363
Jun 26, 2025	32.22	33.43	32.16	33.36	33.36	4.61%	12,207,298
Jun 25, 2025	33.07	33.09	31.81	31.89	31.89	-3.16%	12,293,333
Jun 24, 2025	32.45	33.19	32.05	32.93	32.93	3.16%	12,910,311
Jun 23, 2025	30.50	31.92	29.76	31.92	31.78	3.57%	15,861,506
Jun 20, 2025	31.66	31.71	30.49	30.82	30.68	-0.64%	12,981,744
Jun 18, 2025	30.50	31.79	30.23	31.02	30.88	1.57%	11,717,646
Jun 17, 2025	30.81	31.42	30.50	30.54	30.40	-3.20%	12,086,532
Jun 16, 2025	31.43	32.08	31.08	31.55	31.41	3.34%	12,201,272
Jun 13, 2025	30.96	31.66	30.22	30.53	30.39	-5.48%	21,805,064
Jun 12, 2025	32.04	32.53	31.79	32.30	32.15	-1.22%	12,748,541
Jun 11, 2025	33.62	33.77	32.55	32.70	32.55	-1.24%	19,599,310
Jun 10, 2025	33.11	33.55	32.80	33.11	32.96	1.69%	11,098,916
Jun 9, 2025	32.82	33.01	32.24	32.56	32.41	2.01%	14,584,728
Jun 6, 2025	31.76	32.04	31.38	31.92	31.78	4.69%	14,272,709
Jun 5, 2025	30.59	31.06	29.81	30.49	30.35	-	24,522,788
Jun 4, 2025	30.82	31.18	30.37	30.49	30.35	-0.91%	10,880,779
Jun 3, 2025	29.64	30.99	29.27	30.77	30.63	4.77%	19,376,905