Skip to main content
NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
22.41
-0.24 (-1.06%)
At close: Jun 23, 2025, 4:00 PM
22.46
+0.05 (0.22%)
After-hours: Jun 23, 2025, 7:22 PM EDT

NV5 Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202522.6022.7822.3322.4122.41-1.06%1,000,550
Jun 20, 202522.8822.8822.6022.6522.65-0.35%1,359,408
Jun 18, 202522.9723.0322.5722.7322.73-0.96%821,326
Jun 17, 202522.9823.1622.9422.9522.95-0.61%793,152
Jun 16, 202522.9723.1622.9523.0923.090.74%812,018
Jun 13, 202522.6623.1522.6622.9222.920.61%964,474
Jun 12, 202522.9323.0622.7622.7822.78-0.78%998,316
Jun 11, 202522.8523.0022.8222.9622.960.57%1,235,046
Jun 10, 202522.5122.9522.5122.8322.831.33%1,517,540
Jun 9, 202522.2522.9322.2222.5322.531.40%864,320
Jun 6, 202522.3222.3222.1022.2222.220.36%514,119
Jun 5, 202522.1922.4121.9922.1422.140.32%714,890
Jun 4, 202522.1622.3922.0122.0722.07-0.85%752,448
Jun 3, 202522.0322.5022.0022.2622.260.91%845,875
Jun 2, 202522.0022.2121.9222.0622.06-0.18%603,568
May 30, 202522.1922.3622.1022.1022.10-0.76%538,640
May 29, 202522.3622.4822.1922.2722.27-0.13%420,786
May 28, 202522.4822.5022.2522.3022.30-0.31%550,365
May 27, 202522.3122.4822.2022.3722.371.04%350,148
May 23, 202522.1222.3122.0222.1422.14-0.09%444,643
May 22, 202522.0822.3822.0822.1622.16-0.31%580,094
May 21, 202522.1122.3021.9022.2322.23-0.36%733,523
May 20, 202522.1422.4321.9522.3122.311.18%970,507
May 19, 202521.6522.3221.4822.0522.05-1,582,927
May 16, 202521.9022.5321.9022.0522.05-0.63%1,649,309
May 15, 202521.5322.6120.2722.1922.1917.72%6,230,949
May 14, 202519.3419.4418.7918.8518.85-3.18%475,439
May 13, 202519.9719.9719.4519.4719.47-1.91%280,327
May 12, 202520.0120.2519.6019.8519.852.64%294,613
May 9, 202519.3219.4819.1319.3419.340.26%225,882
May 8, 202518.7119.4318.5919.2919.294.21%355,196
May 7, 202518.5218.6718.1418.5118.510.49%396,913
May 6, 202518.5318.7518.2118.4218.42-1.50%242,040
May 5, 202518.6019.0418.3518.7018.700.21%393,522
May 2, 202518.3119.0818.2018.6618.661.25%483,650
May 1, 202518.3018.8418.1218.4318.43-0.65%566,254
Apr 30, 202518.3018.9017.5818.5518.554.45%734,104
Apr 29, 202517.2517.9717.2517.7617.761.89%632,078
Apr 28, 202516.4018.0016.3217.4317.438.53%1,969,405
Apr 25, 202516.0616.0815.7016.0616.06-0.19%402,735
Apr 24, 202515.7616.1815.6216.0916.092.16%417,596
Apr 23, 202516.0016.4615.6015.7515.751.03%381,618
Apr 22, 202515.3715.8115.0115.5915.593.11%421,566
Apr 21, 202515.6415.6414.7515.1215.12-4.42%467,624
Apr 17, 202515.7015.9815.6115.8215.820.70%398,250
Apr 16, 202515.8216.4815.5015.7115.71-1.44%422,660
Apr 15, 202516.0316.3015.8415.9415.94-0.93%353,375
Apr 14, 202516.5016.8815.8116.0916.09-0.92%479,081
Apr 11, 202516.6417.5415.9016.2416.24-2.29%413,436
Apr 10, 202516.6116.9116.3616.6216.62-3.03%400,556