NV5 Global, Inc. (NVEE)
NASDAQ: NVEE · Real-Time Price · USD
22.79
+0.03 (0.13%)
Jun 27, 2025, 4:00 PM - Market closed
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 22.14 | 22.43 | 21.95 | 22.31 | 22.31 | 1.18% | 970,507 |
| May 19, 2025 | 21.65 | 22.32 | 21.48 | 22.05 | 22.05 | - | 1,582,927 |
| May 16, 2025 | 21.90 | 22.53 | 21.90 | 22.05 | 22.05 | -0.63% | 1,649,309 |
| May 15, 2025 | 21.53 | 22.61 | 20.27 | 22.19 | 22.19 | 17.72% | 6,230,949 |
| May 14, 2025 | 19.34 | 19.44 | 18.79 | 18.85 | 18.85 | -3.18% | 475,439 |
| May 13, 2025 | 19.97 | 19.97 | 19.45 | 19.47 | 19.47 | -1.91% | 280,327 |
| May 12, 2025 | 20.01 | 20.25 | 19.60 | 19.85 | 19.85 | 2.64% | 294,613 |
| May 9, 2025 | 19.32 | 19.48 | 19.13 | 19.34 | 19.34 | 0.26% | 225,882 |
| May 8, 2025 | 18.71 | 19.43 | 18.59 | 19.29 | 19.29 | 4.21% | 355,196 |
| May 7, 2025 | 18.52 | 18.67 | 18.14 | 18.51 | 18.51 | 0.49% | 396,913 |
| May 6, 2025 | 18.53 | 18.75 | 18.21 | 18.42 | 18.42 | -1.50% | 242,040 |
| May 5, 2025 | 18.60 | 19.04 | 18.35 | 18.70 | 18.70 | 0.21% | 393,522 |
| May 2, 2025 | 18.31 | 19.08 | 18.20 | 18.66 | 18.66 | 1.25% | 483,650 |
| May 1, 2025 | 18.30 | 18.84 | 18.12 | 18.43 | 18.43 | -0.65% | 566,254 |
| Apr 30, 2025 | 18.30 | 18.90 | 17.58 | 18.55 | 18.55 | 4.45% | 734,104 |
| Apr 29, 2025 | 17.25 | 17.97 | 17.25 | 17.76 | 17.76 | 1.89% | 632,078 |
| Apr 28, 2025 | 16.40 | 18.00 | 16.32 | 17.43 | 17.43 | 8.53% | 1,969,405 |
| Apr 25, 2025 | 16.06 | 16.08 | 15.70 | 16.06 | 16.06 | -0.19% | 402,735 |
| Apr 24, 2025 | 15.76 | 16.18 | 15.62 | 16.09 | 16.09 | 2.16% | 417,596 |
| Apr 23, 2025 | 16.00 | 16.46 | 15.60 | 15.75 | 15.75 | 1.03% | 381,618 |
| Apr 22, 2025 | 15.37 | 15.81 | 15.01 | 15.59 | 15.59 | 3.11% | 421,566 |
| Apr 21, 2025 | 15.64 | 15.64 | 14.75 | 15.12 | 15.12 | -4.42% | 467,624 |
| Apr 17, 2025 | 15.70 | 15.98 | 15.61 | 15.82 | 15.82 | 0.70% | 398,250 |
| Apr 16, 2025 | 15.82 | 16.48 | 15.50 | 15.71 | 15.71 | -1.44% | 422,660 |