NVIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.10	40.10	40.10	40.10	40.10	0.02%	238
Apr 27, 2026	40.09	40.09	40.09	40.09	40.09	0.72%	18
Apr 24, 2026	39.70	39.86	39.16	39.80	39.80	0.13%	1,494
Apr 23, 2026	39.73	39.76	39.73	39.75	39.75	0.94%	581
Apr 22, 2026	39.26	39.38	39.26	39.38	39.38	2.01%	455
Apr 21, 2026	38.40	38.67	38.40	38.60	38.60	0.23%	5,502
Apr 20, 2026	38.67	38.67	38.51	38.51	38.51	0.57%	701
Apr 17, 2026	38.29	38.29	38.29	38.29	38.29	-1.87%	261
Apr 16, 2026	39.12	39.12	39.02	39.02	39.02	0.56%	196
Apr 15, 2026	38.81	38.81	38.81	38.81	38.81	0.37%	207
Apr 14, 2026	38.77	38.77	38.65	38.66	38.66	-1.68%	699
Apr 13, 2026	39.36	39.36	39.23	39.33	39.33	1.10%	612
Apr 10, 2026	38.86	38.92	38.86	38.90	38.90	0.14%	1,159
Apr 9, 2026	39.49	39.49	38.84	38.84	38.84	-1.28%	629
Apr 8, 2026	39.45	39.45	38.67	39.35	39.34	-0.73%	781
Apr 7, 2026	39.59	39.64	39.55	39.64	39.64	1.16%	1,868
Apr 6, 2026	39.37	39.45	38.84	39.18	39.18	-0.39%	4,123
Apr 2, 2026	39.34	39.34	39.34	39.34	39.34	0.69%	89
Apr 1, 2026	39.86	39.90	39.07	39.07	39.07	-2.96%	8,210
Mar 31, 2026	40.26	40.26	40.26	40.26	40.26	0.04%	431
Mar 30, 2026	41.24	41.24	40.24	40.24	40.24	-2.30%	172
Mar 27, 2026	41.27	41.31	41.19	41.19	41.19	0.85%	1,069
Mar 26, 2026	40.85	40.85	40.85	40.85	40.85	0.03%	173
Mar 25, 2026	40.83	40.83	40.83	40.83	40.83	0.22%	157
Mar 24, 2026	41.07	41.07	40.74	40.74	40.74	1.36%	6,849
Mar 23, 2026	40.25	40.29	40.03	40.20	40.20	0.49%	6,734
Mar 20, 2026	39.98	40.27	39.98	40.00	40.00	-0.04%	4,100
Mar 19, 2026	40.13	40.37	39.40	40.02	40.02	1.25%	11,737
Mar 18, 2026	39.46	39.52	39.46	39.52	39.52	-0.04%	2,722
Mar 17, 2026	39.57	39.67	39.54	39.54	39.54	0.76%	4,440
Mar 16, 2026	39.39	39.46	39.23	39.24	39.24	0.52%	15,383
Mar 13, 2026	39.04	39.04	38.88	39.04	39.04	-0.35%	5,257
Mar 12, 2026	39.51	39.51	39.18	39.18	39.18	-0.77%	2,875
Mar 11, 2026	38.81	39.57	38.81	39.48	39.48	0.18%	13,873
Mar 10, 2026	39.05	39.44	38.83	39.41	39.41	0.97%	4,858
Mar 9, 2026	38.54	39.03	38.54	39.03	39.03	0.53%	309
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%	1,347
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