NuVista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.61	18.76	18.51	18.64	18.64	0.22%	367,325
Jan 29, 2026	18.60	18.80	18.58	18.60	18.60	0.54%	539,230
Jan 28, 2026	18.56	18.61	18.45	18.50	18.50	-0.22%	303,950
Jan 27, 2026	18.36	18.55	18.36	18.54	18.54	0.76%	400,184
Jan 26, 2026	18.44	18.44	18.20	18.40	18.40	-0.22%	740,272
Jan 23, 2026	18.56	18.68	18.33	18.44	18.44	0.33%	651,199
Jan 22, 2026	18.40	18.50	18.29	18.38	18.38	-0.54%	857,490
Jan 21, 2026	18.47	18.75	18.30	18.48	18.48	1.09%	1,287,748
Jan 20, 2026	18.40	18.52	18.23	18.28	18.28	-0.49%	1,338,405
Jan 19, 2026	18.37	18.47	18.34	18.37	18.37	-0.16%	131,327
Jan 16, 2026	18.46	18.50	18.32	18.40	18.40	-0.33%	1,242,341
Jan 15, 2026	18.38	18.60	18.26	18.46	18.46	-0.54%	676,757
Jan 14, 2026	18.32	18.73	18.32	18.56	18.56	1.37%	2,398,866
Jan 13, 2026	18.21	18.53	18.21	18.31	18.31	0.94%	3,401,605
Jan 12, 2026	18.02	18.21	18.02	18.14	18.14	0.50%	1,499,723
Jan 9, 2026	18.01	18.13	17.91	18.05	18.05	0.33%	1,449,204
Jan 8, 2026	17.63	18.21	17.63	17.99	17.99	2.57%	3,067,627
Jan 7, 2026	17.67	17.76	17.51	17.54	17.54	-1.07%	1,193,581
Jan 6, 2026	17.89	18.03	17.69	17.73	17.73	-1.06%	1,577,461
Jan 5, 2026	18.16	18.46	17.77	17.92	17.92	-2.45%	2,158,841
Jan 2, 2026	18.17	18.44	18.00	18.37	18.37	1.38%	692,073
Dec 31, 2025	18.12	18.20	18.04	18.12	18.12	-0.28%	379,564
Dec 30, 2025	17.96	18.22	17.96	18.17	18.17	1.28%	796,155
Dec 29, 2025	17.56	17.96	17.56	17.94	17.94	0.96%	2,028,840
Dec 24, 2025	17.64	17.81	17.63	17.77	17.77	0.11%	150,552
Dec 23, 2025	17.72	17.85	17.72	17.75	17.75	0.11%	1,583,313
Dec 22, 2025	17.84	18.01	17.70	17.73	17.73	0.28%	1,983,307
Dec 19, 2025	17.70	17.79	17.59	17.68	17.68	0.68%	3,139,099
Dec 18, 2025	17.82	17.95	17.54	17.56	17.56	-2.23%	443,308
Dec 17, 2025	17.77	17.99	17.66	17.96	17.96	2.10%	665,274
Dec 16, 2025	17.86	17.91	17.58	17.59	17.59	-2.71%	815,238
Dec 15, 2025	18.25	18.38	17.95	18.08	18.08	-1.26%	745,197
Dec 12, 2025	18.16	18.47	18.16	18.31	18.31	0.05%	327,914
Dec 11, 2025	18.44	18.54	18.29	18.30	18.30	-1.67%	460,433
Dec 10, 2025	18.59	18.67	18.45	18.61	18.61	0.11%	483,642
Dec 9, 2025	18.88	18.88	18.53	18.59	18.59	-0.64%	741,819
Dec 8, 2025	18.70	18.86	18.60	18.71	18.71	-0.32%	993,682
Dec 5, 2025	18.86	19.08	18.77	18.77	18.77	-0.69%	821,283
Dec 4, 2025	18.99	18.99	18.83	18.90	18.90	0.11%	705,730
Dec 3, 2025	18.48	18.96	18.48	18.88	18.88	1.94%	2,178,376
Dec 2, 2025	18.70	18.70	18.50	18.52	18.52	-0.96%	1,111,405
Dec 1, 2025	18.46	18.83	18.45	18.70	18.70	0.70%	1,582,083
Nov 28, 2025	18.34	18.60	18.34	18.57	18.57	0.43%	318,788
Nov 27, 2025	18.47	18.54	18.43	18.49	18.49	0.11%	100,294
Nov 26, 2025	18.10	18.57	18.10	18.47	18.47	1.65%	1,763,895
Nov 25, 2025	18.15	18.26	18.08	18.17	18.17	-0.93%	835,511
Nov 24, 2025	18.23	18.35	18.02	18.34	18.34	1.10%	1,925,198
Nov 21, 2025	17.88	18.22	17.86	18.14	18.14	0.67%	782,492
Nov 20, 2025	18.16	18.52	18.01	18.02	18.02	-0.61%	1,652,843
Nov 19, 2025	17.99	18.16	17.83	18.13	18.13	0.17%	1,664,804