NVST(NVST)
NVST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.10 | $23.78 | $22.67 | $23.77 | 5.23M |
| 5/19/2026 | $23.07 | $23.07 | $22.55 | $23.05 | 6.59M |
| 5/18/2026 | $23.46 | $23.76 | $23.06 | $23.15 | 5.80M |
| 5/15/2026 | $23.92 | $24.06 | $23.22 | $23.22 | 3.85M |
| 5/14/2026 | $24.10 | $24.35 | $23.65 | $23.86 | 2.95M |
| 5/13/2026 | $24.25 | $24.63 | $23.82 | $23.92 | 2.54M |
| 5/12/2026 | $24.19 | $24.89 | $24.15 | $24.28 | 2.94M |
| 5/11/2026 | $24.34 | $24.69 | $23.80 | $24.20 | 5.03M |
| 5/8/2026 | $24.89 | $25.04 | $24.06 | $24.24 | 4.87M |
| 5/7/2026 | $29.34 | $29.53 | $24.28 | $24.29 | 11.90M |
| 5/6/2026 | $26.65 | $27.31 | $26.53 | $27.07 | 4.94M |
| 5/5/2026 | $25.97 | $26.34 | $25.43 | $26.19 | 2.09M |
| 5/4/2026 | $26.16 | $26.37 | $25.63 | $25.81 | 2.91M |
| 5/1/2026 | $26.24 | $26.37 | $25.59 | $26.33 | 1.98M |
| 4/30/2026 | $26.05 | $26.30 | $25.57 | $25.94 | 2.54M |
| 4/29/2026 | $26.23 | $27.01 | $25.66 | $25.90 | 2.61M |
| 4/28/2026 | $26.75 | $26.95 | $26.25 | $26.49 | 3.81M |
| 4/27/2026 | $26.75 | $27.25 | $26.67 | $26.77 | 1.98M |
| 4/24/2026 | $27.23 | $27.53 | $26.48 | $26.80 | 3.10M |
| 4/23/2026 | $27.04 | $27.46 | $26.50 | $27.04 | 2.13M |
| 4/22/2026 | $27.50 | $27.63 | $27.02 | $27.14 | 1.95M |
| 4/21/2026 | $27.93 | $28.53 | $27.16 | $27.20 | 2.42M |
| 4/20/2026 | $27.72 | $28.36 | $27.68 | $27.85 | 2.26M |
| 4/17/2026 | $27.45 | $28.28 | $27.34 | $27.84 | 1.81M |
| 4/16/2026 | $27.20 | $27.41 | $26.86 | $26.94 | 1.58M |
| 4/15/2026 | $27.40 | $27.56 | $26.90 | $27.03 | 2.10M |
| 4/14/2026 | $27.09 | $27.63 | $26.84 | $27.38 | 1.10M |
| 4/13/2026 | $26.25 | $26.92 | $26.21 | $26.91 | 1.70M |
| 4/10/2026 | $26.85 | $26.93 | $26.34 | $26.39 | 1.38M |
| 4/9/2026 | $26.26 | $26.97 | $26.11 | $26.67 | 2.04M |
| 4/8/2026 | $26.68 | $27.60 | $26.38 | $26.66 | 3.10M |
| 4/7/2026 | $25.61 | $25.72 | $24.86 | $25.29 | 3.06M |
| 4/6/2026 | $25.56 | $25.88 | $25.45 | $25.81 | 1.26M |
| 4/2/2026 | $25.08 | $26.20 | $24.87 | $25.81 | 1.70M |
| 4/1/2026 | $25.63 | $26.25 | $25.53 | $25.90 | 2.74M |
| 3/31/2026 | $24.77 | $25.60 | $24.50 | $25.37 | 3.86M |
| 3/30/2026 | $24.91 | $25.03 | $24.17 | $24.26 | 2.07M |
| 3/27/2026 | $25.68 | $25.71 | $24.43 | $24.60 | 3.27M |
| 3/26/2026 | $25.79 | $26.40 | $25.76 | $25.84 | 1.73M |
| 3/25/2026 | $26.39 | $26.63 | $25.53 | $26.14 | 2.17M |
| 3/24/2026 | $25.43 | $26.31 | $25.43 | $26.03 | 1.61M |
| 3/23/2026 | $25.79 | $26.55 | $25.45 | $25.82 | 2.23M |
| 3/20/2026 | $25.24 | $25.46 | $24.62 | $24.89 | 2.32M |
| 3/19/2026 | $24.94 | $25.50 | $24.70 | $25.26 | 2.06M |
| 3/18/2026 | $25.56 | $25.85 | $25.10 | $25.22 | 2.16M |
| 3/17/2026 | $25.31 | $26.09 | $25.25 | $26.05 | 2.60M |
| 3/16/2026 | $24.95 | $25.54 | $24.57 | $25.02 | 2.47M |
| 3/13/2026 | $25.69 | $25.82 | $24.24 | $24.61 | 3.28M |
| 3/12/2026 | $26.08 | $26.35 | $25.30 | $25.44 | 1.97M |
| 3/11/2026 | $25.84 | $26.81 | $25.73 | $26.61 | 2.85M |
| 3/10/2026 | $26.82 | $26.90 | $25.96 | $26.00 | 2.87M |
| 3/9/2026 | $26.40 | $26.78 | $25.51 | $26.70 | 2.66M |
| 3/6/2026 | $27.39 | $27.60 | $26.73 | $26.86 | 2.88M |
| 3/5/2026 | $28.03 | $28.65 | $27.69 | $27.93 | 1.95M |
| 3/4/2026 | $28.96 | $29.00 | $28.28 | $28.43 | 1.32M |
| 3/3/2026 | $28.37 | $28.95 | $27.78 | $28.67 | 2.76M |
| 3/2/2026 | $28.84 | $29.66 | $28.62 | $29.44 | 2.50M |
| 2/27/2026 | $28.83 | $29.62 | $27.88 | $29.21 | 2.48M |
| 2/26/2026 | $29.81 | $29.94 | $29.20 | $29.30 | 2.88M |
| 2/25/2026 | $29.55 | $29.86 | $29.25 | $29.59 | 2.61M |
| 2/24/2026 | $28.96 | $29.65 | $28.96 | $29.43 | 2.30M |
| 2/23/2026 | $29.00 | $29.25 | $28.46 | $28.98 | 2.43M |
| 2/20/2026 | $28.55 | $29.20 | $28.18 | $29.12 | 2.63M |