NV5 Global, Inc. - NVEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2025	22.56	22.56	22.56	22.56	22.56	0
August 01, 2025	22.38	22.56	22.56	22.62	21.92	3.38M
July 31, 2025	22.48	22.45	22.45	22.9	22.2	1.97M
July 30, 2025	22.33	22.6	22.6	22.62	22.27	1.2M
July 29, 2025	22.82	22.25	22.25	22.82	21.77	1.76M
July 28, 2025	23.04	22.39	22.39	23.07	22.33	2.32M
July 25, 2025	23.25	23.07	23.07	23.33	23.02	1.04M
July 24, 2025	23.05	23.28	23.28	23.35	23.05	642,048
July 23, 2025	23.15	23.11	23.11	23.19	23.02	987,200
July 22, 2025	22.92	23.09	23.09	23.14	22.92	667,704
July 21, 2025	22.77	22.92	22.92	23.01	22.55	403,411
July 18, 2025	23.2	22.91	22.91	23.2	22.88	692,600
July 17, 2025	23.06	23.06	23.06	23.1	22.89	1.15M
July 16, 2025	22.87	22.99	22.99	23.01	22.77	1.4M
July 15, 2025	23.29	22.82	22.82	23.35	22.69	1.56M
July 14, 2025	23.19	23.36	23.36	23.46	23.1	769,115
July 11, 2025	23.57	23.18	23.18	23.57	23.01	470,764
July 10, 2025	23.26	23.35	23.35	23.53	23.2	589,039
July 09, 2025	23.15	23.38	23.38	23.4	23.09	584,200
July 08, 2025	23.07	23.11	23.11	23.13	23	1.04M
July 07, 2025	23.11	23.08	23.08	23.22	23.01	903,200
July 03, 2025	23.05	23.17	23.17	23.19	23.05	599,205
July 02, 2025	22.93	23.22	23.22	23.24	22.91	1.24M
July 01, 2025	22.89	22.98	22.98	23.14	22.83	356,412
June 30, 2025	22.86	23.09	23.09	23.36	22.82	758,000
June 27, 2025	22.7	22.79	22.79	22.86	22.7	1.31M
June 26, 2025	22.58	22.76	22.76	22.86	22.58	577,400
June 25, 2025	22.58	22.55	22.55	22.74	22.47	436,300
June 24, 2025	22.58	22.54	22.54	22.71	22.49	624,323
June 23, 2025	22.6	22.41	22.41	22.78	22.33	1.01M
June 20, 2025	22.88	22.65	22.65	22.88	22.6	1.36M
June 18, 2025	22.97	22.73	22.73	23.03	22.57	821,326
June 17, 2025	22.98	22.95	22.95	23.16	22.94	793,152
June 16, 2025	22.97	23.09	23.09	23.16	22.95	812,018
June 13, 2025	22.66	22.92	22.92	23.15	22.66	964,500
June 12, 2025	22.93	22.78	22.78	23.06	22.76	998,316
June 11, 2025	22.85	22.96	22.96	23	22.82	1.24M
June 10, 2025	22.51	22.83	22.83	22.95	22.51	1.52M
June 09, 2025	22.25	22.53	22.53	22.93	22.22	864,320
June 06, 2025	22.32	22.22	22.22	22.32	22.1	514,119
June 05, 2025	22.19	22.14	22.14	22.41	21.99	714,900
June 04, 2025	22.16	22.07	22.07	22.39	22.01	752,448
June 03, 2025	22.03	22.26	22.26	22.5	22	845,900
June 02, 2025	22	22.06	22.06	22.21	21.92	603,600
May 30, 2025	22.19	22.1	22.1	22.36	22.1	538,640
May 29, 2025	22.36	22.27	22.27	22.48	22.19	420,786
May 28, 2025	22.48	22.3	22.3	22.5	22.25	550,365
May 27, 2025	22.31	22.37	22.37	22.48	22.2	350,148
May 23, 2025	22.12	22.14	22.14	22.31	22.02	444,643
May 22, 2025	22.08	22.16	22.16	22.38	22.08	580,100
May 21, 2025	22.11	22.23	22.23	22.3	21.9	733,523
May 20, 2025	22.14	22.31	22.31	22.43	21.95	970,397
May 19, 2025	21.65	22.05	22.05	22.32	21.48	1.58M
May 16, 2025	21.9	22.05	22.05	22.53	21.9	1.65M
May 15, 2025	21.53	22.19	22.19	22.61	20.27	6.23M
May 14, 2025	19.34	18.85	18.85	19.44	18.79	475,439
May 13, 2025	19.97	19.47	19.47	19.97	19.45	280,327
May 12, 2025	20.01	19.85	19.85	20.25	19.6	294,613
May 09, 2025	19.32	19.34	19.34	19.48	19.13	225,882
May 08, 2025	18.71	19.29	19.29	19.43	18.59	355,094

NV5 Global, Inc. (NVEE) NASDAQ