5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
-9.64%
3 MONTH PERFORMANCE
-23.04%
6 MONTH PERFORMANCE
-26.20%
YEAR-TO-DATE PERFORMANCE
-4.46%
1 YEAR PERFORMANCE
-30.74%
NV5 Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.42 | $18.01 (-2.23%) | $18.55 | $17.98 | 387,549 | $4.72 B |
| 01/13/2025 | $18.89 | $18.27 (-3.28%) | $18.99 | $18.21 | 650,400 | $4.79 B |
| 01/10/2025 | $19.48 | $18.87 (-3.13%) | $19.50 | $18.64 | 597,311 | $4.95 B |
| 01/08/2025 | $18.43 | $19.14 (3.85%) | $19.50 | $18.36 | 678,344 | $5.02 B |
| 01/07/2025 | $18.50 | $18.50 (0%) | $18.97 | $18.42 | 452,000 | $4.85 B |
| 01/06/2025 | $19.47 | $18.76 (-3.65%) | $19.85 | $18.71 | 390,800 | $4.92 B |
| 01/03/2025 | $18.56 | $18.77 (1.13%) | $18.84 | $18.46 | 475,925 | $4.92 B |
| 01/02/2025 | $18.93 | $18.52 (-2.17%) | $19.03 | $18.43 | 304,859 | $4.86 B |
| 12/31/2024 | $19.00 | $18.84 (-0.84%) | $19.08 | $18.79 | 303,925 | $4.94 B |
| 12/30/2024 | $19.00 | $18.84 (-0.84%) | $19.02 | $18.54 | 348,042 | $4.94 B |
| 12/27/2024 | $18.90 | $18.94 (0.21%) | $19.10 | $18.71 | 278,600 | $4.97 B |
| 12/26/2024 | $18.75 | $18.96 (1.12%) | $18.97 | $18.67 | 245,027 | $4.97 B |
| 12/24/2024 | $18.83 | $18.82 (-0.05%) | $18.94 | $18.66 | 128,800 | $4.93 B |
| 12/23/2024 | $19.00 | $18.84 (-0.84%) | $19.00 | $18.63 | 405,423 | $4.94 B |
| 12/20/2024 | $18.71 | $19.03 (1.71%) | $19.19 | $18.59 | 1.05 M | $4.99 B |
| 12/19/2024 | $19.45 | $18.96 (-2.52%) | $19.75 | $18.96 | 414,618 | $4.97 B |
| 12/18/2024 | $19.91 | $19.32 (-2.96%) | $20.13 | $19.16 | 363,500 | $5.07 B |
| 12/17/2024 | $19.74 | $19.50 (-1.22%) | $19.89 | $19.31 | 440,300 | $5.11 B |
| 12/16/2024 | $19.92 | $19.97 (0.25%) | $20.31 | $19.79 | 709,709 | $5.24 B |
| 12/13/2024 | $19.92 | $19.92 (0%) | $20.24 | $19.87 | 883,166 | $5.22 B |
| 12/12/2024 | $20.55 | $20.00 (-2.68%) | $20.75 | $19.97 | 419,947 | $5.24 B |
| 12/11/2024 | $21.43 | $20.58 (-3.97%) | $21.49 | $20.56 | 383,014 | $5.40 B |
| 12/10/2024 | $20.89 | $21.24 (1.68%) | $21.50 | $20.68 | 447,108 | $5.57 B |
| 12/09/2024 | $21.20 | $20.96 (-1.13%) | $21.51 | $20.88 | 307,239 | $5.50 B |
| 12/06/2024 | $21.03 | $20.93 (-0.48%) | $21.13 | $20.86 | 264,900 | $5.49 B |
| 12/05/2024 | $21.23 | $20.82 (-1.93%) | $21.42 | $20.79 | 304,600 | $5.46 B |
| 12/04/2024 | $21.42 | $21.22 (-0.93%) | $21.58 | $21.17 | 340,725 | $5.56 B |
| 12/03/2024 | $21.69 | $21.42 (-1.24%) | $21.83 | $21.05 | 390,601 | $5.62 B |
| 12/02/2024 | $21.76 | $21.71 (-0.23%) | $21.91 | $21.40 | 323,700 | $5.69 B |
| 11/29/2024 | $21.77 | $21.76 (-0.05%) | $21.81 | $21.58 | 200,122 | $5.71 B |
| 11/27/2024 | $22.23 | $21.59 (-2.88%) | $22.42 | $21.58 | 375,712 | $5.66 B |
| 11/26/2024 | $22.06 | $22.17 (0.5%) | $22.38 | $21.93 | 828,902 | $5.81 B |
| 11/25/2024 | $21.69 | $22.11 (1.94%) | $22.48 | $21.69 | 676,640 | $5.80 B |
| 11/22/2024 | $21.94 | $21.50 (-2.01%) | $22.09 | $21.40 | 353,100 | $5.64 B |
| 11/21/2024 | $22.05 | $21.81 (-1.09%) | $22.18 | $21.79 | 380,400 | $5.72 B |
| 11/20/2024 | $22.14 | $21.80 (-1.54%) | $22.22 | $21.71 | 318,000 | $5.72 B |
| 11/19/2024 | $21.80 | $22.23 (1.97%) | $22.56 | $21.80 | 570,500 | $5.83 B |
| 11/18/2024 | $22.21 | $21.97 (-1.08%) | $22.37 | $21.74 | 422,352 | $5.76 B |
| 11/15/2024 | $22.67 | $21.96 (-3.13%) | $22.73 | $21.83 | 442,100 | $5.76 B |
| 11/14/2024 | $23.35 | $22.50 (-3.64%) | $23.44 | $22.46 | 609,422 | $5.90 B |
| 11/13/2024 | $23.49 | $23.35 (-0.6%) | $23.70 | $23.32 | 505,500 | $6.12 B |
| 11/12/2024 | $23.78 | $23.44 (-1.43%) | $23.90 | $23.42 | 423,184 | $6.15 B |
| 11/11/2024 | $23.59 | $23.75 (0.68%) | $23.84 | $23.40 | 405,500 | $6.23 B |
| 11/08/2024 | $24.99 | $23.35 (-6.56%) | $25.12 | $23.00 | 842,015 | $6.12 B |
| 11/07/2024 | $25.35 | $25.27 (-0.32%) | $25.96 | $25.13 | 612,117 | $6.63 B |
| 11/06/2024 | $24.98 | $25.42 (1.76%) | $25.81 | $24.98 | 569,720 | $6.67 B |
| 11/05/2024 | $23.36 | $24.05 (2.95%) | $24.14 | $23.36 | 333,047 | $6.31 B |
| 11/04/2024 | $22.90 | $23.29 (1.7%) | $23.56 | $22.89 | 351,514 | $6.11 B |
| 11/01/2024 | $22.99 | $22.97 (-0.09%) | $23.22 | $22.83 | 303,928 | $6.02 B |
| 10/31/2024 | $23.36 | $22.85 (-2.18%) | $23.36 | $22.62 | 379,630 | $5.99 B |
| 10/30/2024 | $22.91 | $23.50 (2.58%) | $23.58 | $22.81 | 541,600 | $6.16 B |
| 10/29/2024 | $22.30 | $22.98 (3.05%) | $23.02 | $21.92 | 387,576 | $6.03 B |
| 10/28/2024 | $22.11 | $22.44 (1.49%) | $22.58 | $22.05 | 401,041 | $5.88 B |
| 10/25/2024 | $22.11 | $21.88 (-1.04%) | $22.21 | $21.54 | 261,413 | $5.74 B |
| 10/24/2024 | $22.39 | $22.00 (-1.74%) | $22.66 | $21.84 | 635,700 | $5.77 B |
| 10/23/2024 | $23.07 | $22.29 (-3.38%) | $23.22 | $22.12 | 452,500 | $5.84 B |
| 10/22/2024 | $23.38 | $23.22 (-0.68%) | $23.48 | $23.19 | 243,900 | $6.09 B |
| 10/21/2024 | $23.45 | $23.42 (-0.13%) | $23.60 | $23.32 | 163,600 | $6.14 B |
| 10/18/2024 | $23.61 | $23.52 (-0.38%) | $23.75 | $23.21 | 261,631 | $6.17 B |
| 10/17/2024 | $23.76 | $23.57 (-0.8%) | $23.76 | $23.17 | 232,500 | $6.18 B |
| 10/16/2024 | $23.44 | $23.68 (1.02%) | $23.86 | $23.32 | 210,000 | $6.21 B |
| 10/15/2024 | $23.45 | $23.39 (-0.26%) | $23.82 | $23.34 | 219,539 | $6.13 B |