5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
+7.75%
3 MONTH PERFORMANCE
-6.20%
6 MONTH PERFORMANCE
-16.95%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
-24.11%
NV5 Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.84 | $17.41 (-2.41%) | $18.18 | $17.39 | 878,629 | $1.17 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 |
| 01/17/2025 | $19.12 | $18.41 (-3.71%) | $19.15 | $18.13 | 522,400 | $4.83 B |
| 01/16/2025 | $18.14 | $19.00 (4.74%) | $19.11 | $17.92 | 578,800 | $4.98 B |
| 01/15/2025 | $18.33 | $18.09 (-1.31%) | $18.60 | $17.97 | 690,293 | $4.74 B |
| 01/14/2025 | $18.42 | $18.01 (-2.23%) | $18.55 | $17.98 | 387,622 | $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 |
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.
