NV5 Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.09	36.27	35.09	35.62	35.62	4.46%	36,611
Aug 13, 2025	33.41	34.47	33.41	34.10	34.10	1.76%	28,100
Aug 12, 2025	33.50	33.81	33.46	33.51	33.51	0.30%	17,800
Aug 11, 2025	33.42	33.51	33.30	33.41	33.41	-0.33%	14,500
Aug 8, 2025	33.35	33.64	33.35	33.52	33.52	0.36%	33,218
Aug 7, 2025	33.86	34.00	33.40	33.40	33.40	-1.18%	17,200
Aug 6, 2025	34.16	34.17	33.80	33.80	33.80	-0.47%	19,800
Aug 5, 2025	34.12	34.28	33.96	33.96	33.96	-0.90%	18,940
Aug 1, 2025	34.25	34.43	34.25	34.27	34.27	0.06%	21,102
Jul 31, 2025	34.25	34.42	34.25	34.25	34.25	-	24,333
Jul 30, 2025	34.82	34.99	34.25	34.25	34.15	-0.93%	45,600
Jul 29, 2025	34.49	34.86	34.38	34.57	34.47	0.26%	13,748
Jul 28, 2025	34.55	34.67	34.43	34.48	34.38	0.52%	17,041
Jul 25, 2025	34.25	35.00	34.17	34.30	34.20	-0.12%	40,532
Jul 24, 2025	34.72	34.72	34.33	34.34	34.24	-0.43%	16,319
Jul 23, 2025	34.85	35.05	34.45	34.49	34.39	-0.92%	48,610
Jul 22, 2025	34.35	34.95	34.20	34.81	34.71	1.58%	36,700
Jul 21, 2025	34.22	34.52	34.15	34.27	34.17	0.15%	17,643
Jul 18, 2025	34.79	34.79	34.19	34.22	34.12	-0.58%	25,415
Jul 17, 2025	34.61	34.69	34.32	34.42	34.32	-0.29%	16,324
Jul 16, 2025	34.43	34.59	34.35	34.52	34.42	0.06%	13,904
Jul 15, 2025	34.82	34.88	34.50	34.50	34.40	-0.98%	13,500
Jul 14, 2025	34.57	35.10	34.57	34.84	34.74	0.69%	15,509
Jul 11, 2025	35.07	35.07	34.58	34.60	34.50	-0.60%	20,900
Jul 10, 2025	35.11	35.26	34.81	34.81	34.71	-0.23%	26,036
Jul 9, 2025	35.10	35.21	34.89	34.89	34.79	-0.31%	18,500
Jul 8, 2025	34.75	35.07	34.75	35.00	34.90	1.07%	14,245
Jul 7, 2025	35.01	35.09	34.63	34.63	34.53	-1.06%	24,424
Jul 4, 2025	35.01	35.17	35.00	35.00	34.90	0.11%	4,909
Jul 3, 2025	34.76	35.10	34.76	34.96	34.86	0.58%	19,200
Jul 2, 2025	34.94	34.94	34.70	34.76	34.66	-0.40%	17,042
Jun 30, 2025	35.30	35.30	34.90	34.90	34.90	-0.51%	10,600
Jun 27, 2025	35.10	35.32	35.04	35.08	34.98	0.17%	26,346
Jun 26, 2025	34.85	35.15	34.75	35.02	34.92	0.57%	14,000
Jun 25, 2025	34.74	35.13	34.70	34.82	34.72	-0.09%	41,700
Jun 24, 2025	34.50	35.11	34.01	34.85	34.75	1.46%	77,500
Jun 23, 2025	34.29	34.60	34.29	34.35	34.25	-0.06%	18,400
Jun 20, 2025	34.75	34.75	34.30	34.37	34.27	-0.52%	33,523
Jun 19, 2025	34.69	35.00	34.55	34.55	34.45	-0.40%	21,000
Jun 18, 2025	34.89	35.20	34.66	34.69	34.59	-0.63%	30,900
Jun 17, 2025	34.97	35.18	34.66	34.91	34.81	0.14%	28,600
Jun 16, 2025	35.80	35.80	34.86	34.86	34.76	-2.22%	31,248
Jun 13, 2025	36.05	36.17	35.34	35.65	35.55	-1.11%	47,000
Jun 12, 2025	36.39	36.40	35.62	36.05	35.95	-1.50%	40,600
Jun 11, 2025	35.33	37.18	35.33	36.60	36.50	3.59%	33,921
Jun 10, 2025	35.23	35.54	35.10	35.33	35.23	0.37%	18,800
Jun 9, 2025	34.80	35.21	34.63	35.20	35.10	1.03%	12,837
Jun 6, 2025	35.03	35.23	34.84	34.84	34.74	-1.11%	7,300
Jun 5, 2025	35.66	35.66	35.00	35.23	35.13	-0.20%	17,200
Jun 4, 2025	35.15	35.75	35.15	35.30	35.20	0.43%	32,700