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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2025	18.52	18.51	18.51	18.67	18.14	396,913
May 06, 2025	18.53	18.42	18.42	18.74	18.21	242,040
May 05, 2025	18.6	18.7	18.7	19.04	18.35	393,522
May 02, 2025	18.31	18.66	18.66	19.08	18.2	483,700
May 01, 2025	18.3	18.43	18.43	18.84	18.12	566,300
April 30, 2025	18.3	18.55	18.55	18.9	17.58	734,104
April 29, 2025	17.25	17.76	17.76	17.97	17.25	632,100
April 28, 2025	16.4	17.43	17.43	18	16.32	1.97M
April 25, 2025	16.06	16.06	16.06	16.08	15.7	402,735
April 24, 2025	15.76	16.09	16.09	16.18	15.62	417,600
April 23, 2025	16	15.75	15.75	16.46	15.6	381,536
April 22, 2025	15.37	15.59	15.59	15.81	15.01	421,600
April 21, 2025	15.64	15.12	15.12	15.64	14.75	467,624
April 17, 2025	15.7	15.82	15.82	15.98	15.61	398,300
April 16, 2025	15.82	15.71	15.71	16.48	15.5	422,700
April 15, 2025	16.03	15.94	15.94	16.3	15.84	353,375
April 14, 2025	16.5	16.09	16.09	16.88	15.81	479,081
April 11, 2025	16.64	16.24	16.24	17.54	15.9	413,436
April 10, 2025	16.61	16.62	16.62	16.91	16.36	400,600
April 09, 2025	15.38	17.14	17.14	17.27	15.14	812,827
April 08, 2025	17.42	15.42	15.42	17.42	15.18	774,305
April 07, 2025	17.4	16.88	16.88	17.74	16.2	900,160
April 04, 2025	18.92	18	18	19.4	17.99	1.01M
April 03, 2025	19.21	19.45	19.45	19.76	19.13	642,153
April 02, 2025	19.12	19.95	19.95	19.99	19.12	484,948
April 01, 2025	19.12	19.27	19.27	19.47	19.02	551,700
March 31, 2025	19.03	19.27	19.27	19.46	18.86	722,410
March 28, 2025	19.34	19.25	19.25	19.38	18.93	688,723
March 27, 2025	19.03	19.33	19.33	19.62	18.88	561,409
March 26, 2025	19.4	19.06	19.06	19.53	18.84	438,600
March 25, 2025	19.25	19.42	19.42	20.1	19.2	835,818
March 24, 2025	18.99	19.37	19.37	19.7	18.98	693,312
March 21, 2025	18.72	18.7	18.7	18.96	18.57	1.08M
March 20, 2025	18.68	18.87	18.87	19.1	18.66	710,821
March 19, 2025	18.34	18.86	18.86	19.01	18.33	523,502
March 18, 2025	18.12	18.28	18.28	18.34	17.99	409,351
March 17, 2025	18.09	18.22	18.22	18.45	18	567,000
March 14, 2025	17.79	18.18	18.18	18.22	17.71	464,172
March 13, 2025	17.41	17.64	17.64	17.79	17.13	456,600
March 12, 2025	17.84	17.41	17.41	18.18	17.39	878,629
March 11, 2025	17.79	17.77	17.77	18	17.61	373,100
March 10, 2025	18.1	17.8	17.8	18.4	17.77	497,500
March 07, 2025	17.86	18.23	18.23	18.4	17.78	409,567
March 06, 2025	17.69	17.95	17.95	18.02	17.45	472,740

NV5 Global, Inc. (NVEE) NASDAQ