NV5 Global, Inc. (NVEE) Charts

$22.25

$0.05 (-0.22%)
Last update: 05/29/25, 01:37:48 PM EST
Day's range
$22.21
Day's range
$22.48

5 DAY PERFORMANCE

+0.59%

1 MONTH PERFORMANCE

+25.39%

3 MONTH PERFORMANCE

+23.38%

6 MONTH PERFORMANCE

+2.34%

YEAR-TO-DATE PERFORMANCE

+18.21%

1 YEAR PERFORMANCE

-2.58%

NV5 Global, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/29/2025 $22.36 $22.27 (-0.4%) $22.48 $22.22 164.28 K $1.46 B
05/28/2025 $22.48 $22.30 (-0.8%) $22.50 $22.25 550.37 K $1.47 B
05/27/2025 $22.31 $22.37 (0.27%) $22.48 $22.20 350.15 K $1.47 B
05/23/2025 $22.12 $22.14 (0.09%) $22.31 $22.02 444.64 K $1.46 B
05/22/2025 $22.08 $22.16 (0.36%) $22.38 $22.08 580.10 K $1.46 B
05/21/2025 $22.11 $22.23 (0.54%) $22.30 $21.90 733.52 K $1.46 B
05/20/2025 $22.14 $22.31 (0.77%) $22.43 $21.95 970.51 K $1.47 B
05/19/2025 $21.65 $22.05 (1.85%) $22.32 $21.48 1.58 M $1.45 B
05/16/2025 $21.90 $22.05 (0.68%) $22.53 $21.90 1.65 M $1.45 B
05/15/2025 $21.53 $22.19 (3.07%) $22.61 $20.27 6.23 M $1.46 B
05/14/2025 $19.34 $18.85 (-2.53%) $19.44 $18.79 475.44 K $1.24 B
05/13/2025 $19.97 $19.47 (-2.5%) $19.97 $19.45 280.33 K $1.28 B
05/12/2025 $20.01 $19.85 (-0.8%) $20.25 $19.60 294.61 K $1.31 B
05/09/2025 $19.32 $19.34 (0.1%) $19.48 $19.13 225.90 K $1.27 B
05/08/2025 $18.71 $19.29 (3.1%) $19.43 $18.59 355.20 K $1.27 B
05/07/2025 $18.52 $18.51 (-0.05%) $18.67 $18.14 396.91 K $1.22 B
05/06/2025 $18.53 $18.42 (-0.59%) $18.74 $18.21 242.04 K $1.21 B
05/05/2025 $18.60 $18.70 (0.54%) $19.04 $18.35 393.52 K $1.23 B
05/02/2025 $18.31 $18.66 (1.91%) $19.08 $18.20 483.70 K $1.23 B
05/01/2025 $18.30 $18.43 (0.71%) $18.84 $18.12 566.30 K $1.21 B
04/30/2025 $18.30 $18.55 (1.37%) $18.90 $17.58 734.10 K $1.22 B
04/29/2025 $17.25 $17.76 (2.96%) $17.97 $17.25 632.10 K $1.17 B
04/28/2025 $16.40 $17.43 (6.28%) $18.00 $16.32 1.97 M $1.15 B
04/25/2025 $16.06 $16.06 (0%) $16.08 $15.70 402.74 K $10.47 B
04/24/2025 $15.76 $16.09 (2.09%) $16.18 $15.62 417.60 K $1.06 B
04/23/2025 $16.00 $15.75 (-1.56%) $16.46 $15.60 381.62 K $1.03 B
04/22/2025 $15.37 $15.59 (1.43%) $15.81 $15.01 421.60 K $1.02 B
04/21/2025 $15.64 $15.12 (-3.32%) $15.64 $14.75 467.62 K $992.14 M
04/17/2025 $15.70 $15.82 (0.76%) $15.98 $15.61 398.30 K $1.04 B
04/16/2025 $15.82 $15.71 (-0.7%) $16.48 $15.50 422.70 K $1.03 B
04/15/2025 $16.03 $15.94 (-0.56%) $16.30 $15.84 353.40 K $1.05 B
04/14/2025 $16.50 $16.09 (-2.48%) $16.88 $15.81 479.10 K $1.06 B
04/11/2025 $16.64 $16.24 (-2.4%) $17.54 $15.90 413.44 K $1.07 B
04/10/2025 $16.61 $16.62 (0.06%) $16.91 $16.36 400.60 K $1.09 B
04/09/2025 $15.38 $17.14 (11.44%) $17.27 $15.14 812.83 K $1.12 B
04/08/2025 $17.42 $15.42 (-11.48%) $17.42 $15.18 774.31 K $1.01 B
04/07/2025 $17.40 $16.88 (-2.99%) $17.74 $16.20 900.16 K $1.11 B
04/04/2025 $18.92 $18.00 (-4.86%) $19.40 $17.99 1.01 M $1.18 B
04/03/2025 $19.21 $19.45 (1.25%) $19.76 $19.13 642.15 K $1.28 B
04/02/2025 $19.12 $19.95 (4.34%) $19.99 $19.12 485.10 K $1.31 B
04/01/2025 $19.12 $19.27 (0.78%) $19.47 $19.02 551.70 K $1.26 B
03/31/2025 $19.03 $19.27 (1.26%) $19.46 $18.86 722.41 K $1.26 B
03/28/2025 $19.34 $19.25 (-0.47%) $19.38 $18.93 688.72 K $1.26 B
03/27/2025 $19.03 $19.33 (1.58%) $19.62 $18.88 561.41 K $1.27 B
03/26/2025 $19.40 $19.06 (-1.75%) $19.53 $18.84 438.60 K $1.25 B
03/25/2025 $19.25 $19.42 (0.88%) $20.10 $19.20 835.82 K $1.27 B
03/24/2025 $18.99 $19.37 (2%) $19.70 $18.98 693.31 K $1.27 B
03/21/2025 $18.72 $18.70 (-0.11%) $18.96 $18.57 1.12 M $1.23 B
03/20/2025 $18.68 $18.87 (1.02%) $19.10 $18.66 710.82 K $1.24 B
03/19/2025 $18.34 $18.86 (2.84%) $19.01 $18.33 523.51 K $1.24 B
03/18/2025 $18.12 $18.28 (0.88%) $18.34 $17.99 409.40 K $1.20 B
03/17/2025 $18.09 $18.22 (0.72%) $18.45 $18.00 567.00 K $1.20 B
03/14/2025 $17.79 $18.18 (2.19%) $18.22 $17.71 464.20 K $1.19 B
03/13/2025 $17.41 $17.64 (1.32%) $17.79 $17.13 456.60 K $1.16 B
03/12/2025 $17.84 $17.41 (-2.41%) $18.18 $17.39 878.63 K $1.14 B
03/11/2025 $17.79 $17.77 (-0.11%) $18.00 $17.61 373.10 K $1.17 B
03/10/2025 $18.10 $17.80 (-1.66%) $18.40 $17.77 497.50 K $1.17 B
03/07/2025 $17.86 $18.23 (2.07%) $18.40 $17.78 409.60 K $1.20 B
03/06/2025 $17.69 $17.95 (1.47%) $18.02 $17.45 472.74 K $1.18 B
03/05/2025 $17.66 $17.89 (1.3%) $17.90 $17.33 491.50 K $1.17 B
03/04/2025 $17.23 $17.59 (2.09%) $17.80 $17.23 578.00 K $1.15 B
03/03/2025 $18.03 $17.39 (-3.55%) $18.24 $17.36 739.70 K $1.14 B