NV5 Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	55.60	57.00	55.47	56.47	56.47	4.08%	275
Aug 11, 2025	55.55	55.55	53.82	54.26	54.26	0.07%	976
Aug 8, 2025	53.50	54.33	53.50	54.22	54.22	2.00%	226
Aug 7, 2025	54.75	55.23	53.13	53.16	53.16	-1.30%	195
Aug 6, 2025	53.18	53.97	52.59	53.86	53.86	1.57%	524
Aug 5, 2025	53.05	54.00	52.31	53.03	53.03	1.98%	350
Aug 4, 2025	49.55	52.50	48.01	52.00	52.00	8.41%	527
Aug 1, 2025	49.99	50.25	45.17	47.97	47.97	2.68%	1,355
Jul 31, 2025	47.93	47.93	45.36	46.72	46.72	-1.45%	121
Jul 30, 2025	47.43	47.91	47.18	47.40	47.40	-0.41%	20
Jul 29, 2025	48.81	48.81	47.35	47.59	47.59	-0.79%	150
Jul 28, 2025	49.01	49.41	47.64	47.97	47.97	-2.16%	794
Jul 25, 2025	50.20	50.86	48.86	49.03	49.03	-2.00%	868
Jul 24, 2025	45.88	50.17	44.44	50.03	50.03	21.87%	5,510
Jul 23, 2025	40.70	41.15	40.12	41.05	41.05	0.02%	1,049
Jul 22, 2025	39.18	41.05	39.17	41.05	41.05	7.03%	428
Jul 21, 2025	38.20	38.63	38.00	38.35	38.35	1.69%	218
Jul 18, 2025	38.09	38.09	37.71	37.71	37.71	-0.51%	3
Jul 17, 2025	37.87	38.59	37.77	37.91	37.91	1.70%	43
Jul 16, 2025	37.95	37.95	36.77	37.27	37.27	-3.61%	203
Jul 15, 2025	38.82	38.82	38.67	38.67	38.67	0.83%	5
Jul 14, 2025	38.13	38.41	38.00	38.35	38.35	-2.62%	99
Jul 11, 2025	39.89	40.54	39.38	39.38	39.38	-3.00%	295
Jul 10, 2025	39.33	40.71	39.33	40.60	40.60	4.64%	66
Jul 9, 2025	38.80	39.28	38.80	38.80	38.80	1.77%	14
Jul 7, 2025	38.22	38.47	37.88	38.12	38.12	-0.98%	111
Jul 3, 2025	39.18	39.18	38.50	38.50	38.50	-0.37%	75
Jul 2, 2025	38.30	38.64	38.30	38.64	38.64	0.31%	24
Jul 1, 2025	37.76	38.53	37.76	38.53	38.53	4.27%	483
Jun 30, 2025	37.45	37.57	36.80	36.95	36.95	-0.04%	383
Jun 27, 2025	36.44	37.14	36.44	36.96	36.96	2.48%	852
Jun 26, 2025	36.48	36.48	35.52	36.07	36.07	-0.94%	192
Jun 25, 2025	36.72	36.84	35.69	36.41	36.41	0.33%	323
Jun 24, 2025	36.14	36.48	36.00	36.29	36.29	4.10%	285
Jun 23, 2025	34.47	34.86	33.89	34.86	34.86	0.26%	72
Jun 20, 2025	35.09	35.11	34.67	34.77	34.77	-2.06%	566
Jun 18, 2025	33.65	35.50	33.65	35.50	35.50	3.34%	581
Jun 17, 2025	34.69	35.00	34.35	34.35	34.35	-3.24%	464
Jun 16, 2025	35.00	35.50	34.00	35.50	35.50	1.99%	38
Jun 13, 2025	34.21	34.92	34.21	34.81	34.81	-2.60%	410
Jun 12, 2025	36.08	37.40	35.39	35.74	35.74	-4.34%	834
Jun 11, 2025	37.00	37.48	36.78	37.36	37.36	1.47%	129
Jun 10, 2025	36.25	37.10	36.25	36.82	36.82	0.55%	208
Jun 9, 2025	36.37	36.62	35.94	36.62	36.62	2.91%	251
Jun 6, 2025	35.72	35.78	35.21	35.58	35.58	-0.45%	39
Jun 5, 2025	35.50	35.86	34.79	35.74	35.74	1.77%	1,193
Jun 4, 2025	35.27	35.30	35.10	35.12	35.12	-0.93%	33
Jun 3, 2025	34.91	35.45	34.20	35.45	35.45	2.78%	167
Jun 2, 2025	34.55	34.85	34.11	34.49	34.49	-1.63%	191
May 30, 2025	35.02	35.45	34.53	35.06	35.06	-0.78%	294