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 |