NV5 Global, Inc. (NVEE)
22.56
0.00 (0.00%)
Inactive · Last trade price on Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.38 | 22.62 | 21.92 | 22.56 | 22.56 | 0.49% | 3,378,882 |
| Jul 31, 2025 | 22.48 | 22.90 | 22.20 | 22.45 | 22.45 | -0.66% | 1,972,520 |
| Jul 30, 2025 | 22.33 | 22.62 | 22.27 | 22.60 | 22.60 | 1.57% | 1,197,143 |
| Jul 29, 2025 | 22.82 | 22.82 | 21.77 | 22.25 | 22.25 | -0.63% | 1,759,996 |
| Jul 28, 2025 | 23.04 | 23.07 | 22.33 | 22.39 | 22.39 | -2.95% | 2,315,111 |
| Jul 25, 2025 | 23.25 | 23.33 | 23.02 | 23.07 | 23.07 | -0.90% | 1,035,922 |
| Jul 24, 2025 | 23.05 | 23.35 | 23.05 | 23.28 | 23.28 | 0.74% | 642,048 |
| Jul 23, 2025 | 23.15 | 23.19 | 23.02 | 23.11 | 23.11 | 0.09% | 987,150 |
| Jul 22, 2025 | 22.92 | 23.14 | 22.92 | 23.09 | 23.09 | 0.74% | 667,950 |
| Jul 21, 2025 | 22.77 | 23.01 | 22.55 | 22.92 | 22.92 | 0.04% | 403,411 |
| Jul 18, 2025 | 23.20 | 23.20 | 22.88 | 22.91 | 22.91 | -0.65% | 692,584 |
| Jul 17, 2025 | 23.06 | 23.10 | 22.89 | 23.06 | 23.06 | 0.30% | 1,148,417 |
| Jul 16, 2025 | 22.87 | 23.01 | 22.77 | 22.99 | 22.99 | 0.74% | 1,403,293 |
| Jul 15, 2025 | 23.29 | 23.35 | 22.69 | 22.82 | 22.82 | -2.31% | 1,560,126 |
| Jul 14, 2025 | 23.19 | 23.46 | 23.10 | 23.36 | 23.36 | 0.78% | 769,115 |
| Jul 11, 2025 | 23.20 | 23.33 | 23.01 | 23.18 | 23.18 | -0.73% | 498,864 |
| Jul 10, 2025 | 23.26 | 23.53 | 23.20 | 23.35 | 23.35 | -0.13% | 589,039 |
| Jul 9, 2025 | 23.15 | 23.40 | 23.09 | 23.38 | 23.38 | 1.17% | 584,187 |
| Jul 8, 2025 | 23.07 | 23.13 | 23.00 | 23.11 | 23.11 | 0.13% | 1,043,909 |
| Jul 7, 2025 | 23.11 | 23.22 | 23.01 | 23.08 | 23.08 | -0.39% | 903,156 |
| Jul 3, 2025 | 23.05 | 23.19 | 23.05 | 23.17 | 23.17 | -0.22% | 599,205 |
| Jul 2, 2025 | 22.93 | 23.24 | 22.91 | 23.22 | 23.22 | 1.04% | 1,237,550 |
| Jul 1, 2025 | 22.89 | 23.14 | 22.83 | 22.98 | 22.98 | -0.48% | 356,412 |
| Jun 30, 2025 | 22.86 | 23.36 | 22.82 | 23.09 | 23.09 | 1.32% | 757,983 |
| Jun 27, 2025 | 22.70 | 22.86 | 22.70 | 22.79 | 22.79 | 0.13% | 1,590,848 |
| Jun 26, 2025 | 22.58 | 22.86 | 22.58 | 22.76 | 22.76 | 0.93% | 577,351 |
| Jun 25, 2025 | 22.58 | 22.74 | 22.47 | 22.55 | 22.55 | 0.04% | 436,258 |
| Jun 24, 2025 | 22.58 | 22.71 | 22.49 | 22.54 | 22.54 | 0.58% | 624,323 |
| Jun 23, 2025 | 22.60 | 22.78 | 22.33 | 22.41 | 22.41 | -1.06% | 1,009,457 |
| Jun 20, 2025 | 22.88 | 22.88 | 22.60 | 22.65 | 22.65 | -0.35% | 1,359,408 |
| Jun 18, 2025 | 22.97 | 23.03 | 22.57 | 22.73 | 22.73 | -0.96% | 821,326 |
| Jun 17, 2025 | 22.98 | 23.16 | 22.94 | 22.95 | 22.95 | -0.61% | 793,152 |
| Jun 16, 2025 | 22.97 | 23.16 | 22.95 | 23.09 | 23.09 | 0.74% | 812,018 |
| Jun 13, 2025 | 22.66 | 23.15 | 22.66 | 22.92 | 22.92 | 0.61% | 964,474 |
| Jun 12, 2025 | 22.93 | 23.06 | 22.76 | 22.78 | 22.78 | -0.78% | 998,316 |
| Jun 11, 2025 | 22.85 | 23.00 | 22.82 | 22.96 | 22.96 | 0.57% | 1,235,046 |
| Jun 10, 2025 | 22.51 | 22.95 | 22.51 | 22.83 | 22.83 | 1.33% | 1,517,540 |
| Jun 9, 2025 | 22.25 | 22.93 | 22.22 | 22.53 | 22.53 | 1.40% | 864,320 |
| Jun 6, 2025 | 22.32 | 22.32 | 22.10 | 22.22 | 22.22 | 0.36% | 514,119 |
| Jun 5, 2025 | 22.19 | 22.41 | 21.99 | 22.14 | 22.14 | 0.32% | 714,890 |
| Jun 4, 2025 | 22.16 | 22.39 | 22.01 | 22.07 | 22.07 | -0.85% | 752,448 |
| Jun 3, 2025 | 22.03 | 22.50 | 22.00 | 22.26 | 22.26 | 0.91% | 845,875 |
| Jun 2, 2025 | 22.00 | 22.21 | 21.92 | 22.06 | 22.06 | -0.18% | 603,568 |
| May 30, 2025 | 22.19 | 22.36 | 22.10 | 22.10 | 22.10 | -0.76% | 538,640 |
| May 29, 2025 | 22.36 | 22.48 | 22.19 | 22.27 | 22.27 | -0.13% | 420,786 |
| May 28, 2025 | 22.48 | 22.50 | 22.25 | 22.30 | 22.30 | -0.31% | 550,365 |
| May 27, 2025 | 22.31 | 22.48 | 22.20 | 22.37 | 22.37 | 1.04% | 350,148 |
| May 23, 2025 | 22.12 | 22.31 | 22.02 | 22.14 | 22.14 | -0.09% | 444,643 |
| May 22, 2025 | 22.08 | 22.38 | 22.08 | 22.16 | 22.16 | -0.31% | 580,094 |
| May 21, 2025 | 22.11 | 22.30 | 21.90 | 22.23 | 22.23 | -0.36% | 733,523 |