5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
-18.93%
3 MONTH PERFORMANCE
-20.13%
6 MONTH PERFORMANCE
-35.27%
YEAR-TO-DATE PERFORMANCE
-19.53%
1 YEAR PERFORMANCE
-32.65%
NV5 Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $15.70 | $15.09 (-3.89%) | $15.60 | $14.98 | 73,008 | |
| 04/17/2025 | $15.70 | $15.82 (0.76%) | $15.98 | $15.61 | 398,250 | $1.04 B |
| 04/16/2025 | $15.82 | $15.71 (-0.7%) | $16.48 | $15.50 | 422,700 | $1.03 B |
| 04/15/2025 | $16.03 | $15.94 (-0.56%) | $16.30 | $15.84 | 353,400 | $1.05 B |
| 04/14/2025 | $16.50 | $16.09 (-2.48%) | $16.88 | $15.81 | 479,100 | $1.06 B |
| 04/11/2025 | $16.64 | $16.24 (-2.4%) | $17.54 | $15.90 | 413,436 | $1.07 B |
| 04/10/2025 | $16.61 | $16.62 (0.06%) | $16.91 | $16.36 | 400,600 | $1.09 B |
| 04/09/2025 | $15.38 | $17.14 (11.44%) | $17.27 | $15.14 | 812,827 | $1.12 B |
| 04/08/2025 | $17.42 | $15.42 (-11.48%) | $17.42 | $15.18 | 774,305 | $1.01 B |
| 04/07/2025 | $17.40 | $16.88 (-2.99%) | $17.74 | $16.20 | 900,160 | $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 | 642,153 | $1.28 B |
| 04/02/2025 | $19.12 | $19.95 (4.34%) | $19.99 | $19.12 | 485,100 | $1.31 B |
| 04/01/2025 | $19.12 | $19.27 (0.78%) | $19.47 | $19.02 | 551,700 | $1.26 B |
| 03/31/2025 | $19.03 | $19.27 (1.26%) | $19.46 | $18.86 | 722,410 | $1.26 B |
| 03/28/2025 | $19.34 | $19.25 (-0.47%) | $19.38 | $18.93 | 688,723 | $1.26 B |
| 03/27/2025 | $19.03 | $19.33 (1.58%) | $19.62 | $18.88 | 561,409 | $1.27 B |
| 03/26/2025 | $19.40 | $19.06 (-1.75%) | $19.53 | $18.84 | 438,600 | $1.25 B |
| 03/25/2025 | $19.25 | $19.42 (0.88%) | $20.10 | $19.20 | 835,818 | $1.27 B |
| 03/24/2025 | $18.99 | $19.37 (2%) | $19.70 | $18.98 | 693,312 | $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 | 710,821 | $1.24 B |
| 03/19/2025 | $18.34 | $18.86 (2.84%) | $19.01 | $18.33 | 523,512 | $1.24 B |
| 03/18/2025 | $18.12 | $18.28 (0.88%) | $18.34 | $17.99 | 409,400 | $1.20 B |
| 03/17/2025 | $18.09 | $18.22 (0.72%) | $18.45 | $18.00 | 567,000 | $1.20 B |
| 03/14/2025 | $17.79 | $18.18 (2.19%) | $18.22 | $17.71 | 464,200 | $1.19 B |
| 03/13/2025 | $17.41 | $17.64 (1.32%) | $17.79 | $17.13 | 456,600 | $1.16 B |
| 03/12/2025 | $17.84 | $17.41 (-2.41%) | $18.18 | $17.39 | 878,629 | $1.14 B |
| 03/11/2025 | $17.79 | $17.77 (-0.11%) | $18.00 | $17.61 | 373,100 | $1.17 B |
| 03/10/2025 | $18.10 | $17.80 (-1.66%) | $18.40 | $17.77 | 497,500 | $1.17 B |
| 03/07/2025 | $17.86 | $18.23 (2.07%) | $18.40 | $17.78 | 409,600 | $1.20 B |
| 03/06/2025 | $17.69 | $17.95 (1.47%) | $18.02 | $17.45 | 472,740 | $1.18 B |
| 03/05/2025 | $17.66 | $17.89 (1.3%) | $17.90 | $17.33 | 491,500 | $1.17 B |
| 03/04/2025 | $17.23 | $17.59 (2.09%) | $17.80 | $17.23 | 578,000 | $1.15 B |
| 03/03/2025 | $18.03 | $17.39 (-3.55%) | $18.24 | $17.36 | 739,700 | $1.14 B |
| 02/28/2025 | $18.11 | $18.05 (-0.33%) | $18.25 | $17.85 | 544,800 | $1.18 B |
| 02/27/2025 | $18.09 | $18.20 (0.61%) | $18.35 | $17.81 | 648,600 | $1.19 B |
| 02/26/2025 | $18.40 | $18.28 (-0.65%) | $18.50 | $18.01 | 408,540 | $1.20 B |
| 02/25/2025 | $18.19 | $18.47 (1.54%) | $18.74 | $18.07 | 574,946 | $1.21 B |
| 02/24/2025 | $17.85 | $18.13 (1.57%) | $18.46 | $17.60 | 671,400 | $1.19 B |
| 02/21/2025 | $18.71 | $17.75 (-5.13%) | $18.90 | $16.91 | 1.03 M | $1.16 B |
| 02/20/2025 | $16.90 | $17.43 (3.14%) | $17.51 | $16.83 | 783,999 | $11.44 B |
| 02/19/2025 | $16.93 | $17.03 (0.59%) | $17.23 | $16.77 | 506,600 | $11.17 B |
| 02/18/2025 | $17.48 | $17.07 (-2.35%) | $17.63 | $17.01 | 506,900 | $11.20 B |
| 02/14/2025 | $17.70 | $17.49 (-1.19%) | $17.85 | $17.38 | 274,900 | $4.59 B |
| 02/13/2025 | $17.54 | $17.60 (0.34%) | $17.78 | $17.35 | 251,600 | $4.61 B |
| 02/12/2025 | $17.80 | $17.41 (-2.19%) | $18.06 | $17.24 | 436,649 | $4.57 B |
| 02/11/2025 | $17.82 | $18.12 (1.68%) | $18.30 | $17.82 | 348,700 | $4.75 B |
| 02/10/2025 | $17.73 | $17.99 (1.47%) | $18.25 | $17.73 | 252,900 | $4.72 B |
| 02/07/2025 | $18.05 | $17.73 (-1.77%) | $18.18 | $17.69 | 279,900 | $4.65 B |
| 02/06/2025 | $18.33 | $18.05 (-1.53%) | $18.48 | $17.86 | 383,900 | $4.73 B |
| 02/05/2025 | $18.16 | $18.22 (0.33%) | $18.38 | $18.06 | 237,100 | $4.78 B |
| 02/04/2025 | $18.20 | $18.18 (-0.11%) | $18.43 | $18.10 | 255,903 | $4.77 B |
| 02/03/2025 | $18.49 | $18.26 (-1.24%) | $18.49 | $17.95 | 400,632 | $4.79 B |
| 01/31/2025 | $18.14 | $18.84 (3.86%) | $18.96 | $18.08 | 469,800 | $4.94 B |
| 01/30/2025 | $18.21 | $18.22 (0.05%) | $18.45 | $17.92 | 306,200 | $4.78 B |
| 01/29/2025 | $18.36 | $18.23 (-0.71%) | $18.53 | $18.18 | 303,318 | $4.78 B |
| 01/28/2025 | $18.99 | $18.39 (-3.16%) | $19.14 | $18.38 | 294,552 | $4.82 B |
| 01/27/2025 | $18.91 | $18.85 (-0.32%) | $19.15 | $18.53 | 427,200 | $4.94 B |
| 01/24/2025 | $19.01 | $18.99 (-0.11%) | $19.01 | $18.76 | 264,843 | $4.98 B |
| 01/23/2025 | $18.85 | $18.94 (0.48%) | $19.02 | $18.73 | 303,722 | $4.97 B |
| 01/22/2025 | $18.90 | $19.00 (0.53%) | $19.01 | $18.74 | 333,700 | $4.98 B |
| 01/21/2025 | $18.56 | $18.98 (2.26%) | $19.10 | $18.45 | 354,006 | $4.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
