NVIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.66	39.11	38.66	38.83	38.83	-0.42%	521
Mar 5, 2026	38.99	38.99	38.99	38.99	38.99	-0.94%	244
Mar 4, 2026	39.18	39.45	39.12	39.36	39.36	0.70%	2,430
Mar 3, 2026	38.89	39.09	38.81	39.09	39.09	-1.75%	296
Mar 2, 2026	39.78	39.78	39.78	39.78	39.78	1.17%	265
Feb 27, 2026	39.00	39.50	38.92	39.32	39.32	0.27%	3,475
Feb 26, 2026	39.22	39.22	39.22	39.22	39.22	0.54%	37
Feb 25, 2026	38.94	39.11	38.70	39.01	39.01	-0.27%	1,305
Feb 24, 2026	39.11	39.11	39.11	39.11	39.11	1.25%	26
Feb 23, 2026	38.97	38.97	38.63	38.63	38.63	-0.53%	286
Feb 20, 2026	38.84	38.84	38.84	38.84	38.84	-0.19%	26
Feb 19, 2026	38.75	38.91	38.75	38.91	38.91	1.71%	564
Feb 18, 2026	38.44	38.44	38.26	38.26	38.26	0.65%	377
Feb 17, 2026	37.90	38.03	37.90	38.01	38.01	-0.14%	740
Feb 13, 2026	37.95	38.14	37.95	38.06	38.06	1.87%	414
Feb 12, 2026	37.35	37.36	37.35	37.36	37.36	-1.31%	578
Feb 11, 2026	37.86	37.86	37.86	37.86	37.86	1.62%	3
Feb 10, 2026	37.25	37.25	37.25	37.25	37.25	-0.21%	86
Feb 9, 2026	37.22	37.33	37.14	37.33	37.33	0.83%	375
Feb 6, 2026	36.02	37.20	36.01	37.02	37.02	2.74%	1,370
Feb 5, 2026	35.95	36.04	35.95	36.04	36.04	-1.02%	847
Feb 4, 2026	36.35	36.41	36.35	36.41	36.41	0.14%	111
Feb 3, 2026	36.35	36.40	36.35	36.36	36.36	1.37%	343
Feb 2, 2026	35.64	35.87	35.64	35.87	35.86	-0.89%	1,415
Jan 30, 2026	36.19	36.19	36.19	36.19	36.19	-0.49%	38
Jan 29, 2026	36.65	36.65	36.37	36.37	36.37	1.66%	542
Jan 28, 2026	35.77	35.77	35.77	35.77	35.77	0.05%	21
Jan 27, 2026	35.76	35.76	35.76	35.76	35.76	0.58%	75
Jan 26, 2026	35.55	35.55	35.55	35.55	35.55	-0.62%	69
Jan 23, 2026	35.77	35.77	35.77	35.77	35.77	0.82%	53
Jan 22, 2026	35.43	35.48	35.43	35.48	35.48	0.21%	138
Jan 21, 2026	35.41	35.41	35.41	35.41	35.40	3.07%	63
Jan 20, 2026	34.39	34.45	34.35	34.35	34.35	-0.43%	2,405
Jan 16, 2026	34.56	34.56	34.50	34.50	34.50	0.26%	357
Jan 15, 2026	34.62	34.73	34.41	34.41	34.41	0.44%	1,819
Jan 14, 2026	34.30	34.46	34.26	34.26	34.26	1.44%	641
Jan 13, 2026	33.60	33.85	33.60	33.77	33.77	1.52%	416
Jan 12, 2026	33.27	33.27	33.27	33.27	33.27	0.47%	146
Jan 9, 2026	33.01	33.11	33.01	33.11	33.11	0.29%	1,064
Jan 8, 2026	33.02	33.02	33.02	33.02	33.02	1.93%	17
Jan 7, 2026	32.67	32.67	32.39	32.39	32.39	-1.05%	3,297
Jan 6, 2026	32.78	32.78	32.74	32.74	32.74	-0.93%	276
Jan 5, 2026	33.03	33.08	32.78	33.04	33.04	-0.02%	3,988
Jan 2, 2026	32.79	33.05	32.79	33.05	33.05	1.14%	2,592
Dec 31, 2025	33.04	33.04	32.58	32.68	32.68	-1.10%	468
Dec 30, 2025	32.96	33.04	32.96	33.04	33.04	0.88%	321
Dec 29, 2025	32.72	32.75	32.72	32.75	32.75	0.65%	285
Dec 26, 2025	32.64	32.64	32.54	32.54	32.54	-0.37%	201
Dec 24, 2025	32.66	32.66	32.66	32.66	32.66	-0.24%	188
Dec 23, 2025	32.54	32.74	32.54	32.74	32.74	-0.45%	560
Dec 22, 2025	32.99	32.99	32.89	32.89	32.59	1.09%	639
Dec 19, 2025	32.80	32.80	32.53	32.53	32.23	0.21%	929
Dec 18, 2025	32.81	32.91	32.46	32.46	32.16	-0.61%	2,067
Dec 17, 2025	32.62	32.66	32.54	32.66	32.36	1.09%	1,021
Dec 16, 2025	32.31	32.31	32.31	32.31	32.01	-1.84%	38
Dec 15, 2025	32.94	32.94	32.74	32.91	32.61	-0.88%	920
Dec 12, 2025	33.69	33.74	33.20	33.21	32.90	-1.35%	1,666
Dec 11, 2025	33.64	33.66	33.64	33.66	33.35	-0.13%	330
Dec 10, 2025	33.70	33.70	33.70	33.70	33.39	0.68%	254
Dec 9, 2025	33.78	33.82	33.48	33.48	33.17	-0.14%	723
Dec 8, 2025	33.87	33.87	33.52	33.52	33.22	-1.43%	811
Dec 5, 2025	34.01	34.01	34.01	34.01	33.70	0.09%	10
Dec 4, 2025	33.96	33.98	33.96	33.98	33.67	0.61%	409
Dec 3, 2025	33.79	33.79	33.77	33.77	33.47	2.22%	203
Dec 2, 2025	33.04	33.04	33.04	33.04	32.74	-1.04%	26
Dec 1, 2025	33.54	33.54	33.38	33.38	33.08	0.11%	161
Nov 28, 2025	33.35	33.35	33.35	33.35	33.04	0.85%	5
Nov 26, 2025	33.10	33.10	33.07	33.07	32.76	1.21%	409
Nov 25, 2025	32.50	32.67	32.50	32.67	32.37	0.02%	518
Nov 24, 2025	32.66	32.66	32.66	32.66	32.37	0.39%	13
Nov 21, 2025	32.49	32.64	32.49	32.54	32.24	0.81%	1,349
Nov 20, 2025	32.51	32.51	32.27	32.27	31.98	-1.38%	265
Nov 19, 2025	32.65	32.72	32.57	32.72	32.43	-0.25%	567
Nov 18, 2025	32.81	32.81	32.81	32.81	32.51	0.27%	93
Nov 17, 2025	33.23	33.23	32.72	32.72	32.42	-2.05%	219
Nov 14, 2025	33.40	33.40	33.40	33.40	33.10	1.74%	5
Nov 13, 2025	33.35	33.35	32.83	32.83	32.53	-1.51%	537
Nov 12, 2025	33.33	33.33	33.33	33.33	33.03	-0.57%	4
Nov 11, 2025	33.53	33.53	33.53	33.53	33.22	1.12%	6
Nov 10, 2025	33.02	33.15	33.02	33.15	32.85	1.40%	768
Nov 7, 2025	32.70	32.70	32.70	32.70	32.40	1.04%	5
Nov 6, 2025	32.36	32.36	32.36	32.36	32.06	0.49%	14
Nov 5, 2025	32.20	32.20	32.20	32.20	31.91	0.85%	48
Nov 4, 2025	31.93	31.93	31.93	31.93	31.64	-1.13%	138
Nov 3, 2025	32.25	32.30	32.25	32.30	32.00	0.88%	1,546
Oct 31, 2025	32.02	32.02	32.02	32.02	31.72	0.45%	55
Oct 30, 2025	31.87	31.87	31.87	31.87	31.58	-1.09%	167
Oct 29, 2025	32.22	32.22	32.22	32.22	31.93	0.19%	50
Oct 28, 2025	32.21	32.21	32.16	32.16	31.87	-0.93%	437
Oct 27, 2025	32.40	32.49	32.40	32.47	32.17	-0.05%	2,425
Oct 24, 2025	32.58	32.62	32.48	32.48	32.19	-0.24%	1,121
Oct 23, 2025	32.71	32.71	32.56	32.56	32.27	1.52%	935
Oct 22, 2025	32.17	32.17	32.08	32.08	31.78	-0.06%	510
Oct 21, 2025	32.26	32.26	32.09	32.09	31.80	-0.22%	222
Oct 20, 2025	32.12	32.19	32.12	32.16	31.87	1.78%	500
Oct 17, 2025	31.53	31.60	31.53	31.60	31.31	0.30%	1,626
Oct 16, 2025	31.87	31.87	31.51	31.51	31.22	-1.72%	1,326
Oct 15, 2025	31.98	32.07	31.98	32.06	31.76	0.66%	817
Oct 14, 2025	31.84	31.84	31.84	31.84	31.55	0.38%	23
Oct 13, 2025	31.73	31.73	31.73	31.73	31.44	1.49%	33