NovoCure Limited - NVCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.76	12.92	12.92	13.01	12.72	1.09M
September 26, 2025	12.91	12.89	12.89	13	12.74	1.18M
September 25, 2025	12.7	12.78	12.78	12.84	12.46	1.49M
September 24, 2025	13	12.84	12.84	13.1	12.69	1.41M
September 23, 2025	13.04	13	13	13.47	12.94	1.36M
September 22, 2025	12.7	13.09	13.09	13.4	12.55	2.62M
September 19, 2025	13.06	12.69	12.69	13.1	12.54	2.17M
September 18, 2025	12.77	13	13	13.11	12.67	1.42M
September 17, 2025	12.7	12.69	12.69	13.24	12.53	1.42M
September 16, 2025	12.88	12.68	12.68	12.92	12.56	1.89M
September 15, 2025	12.39	12.72	12.72	12.77	12.07	2.35M
September 12, 2025	12.72	12.15	12.15	12.76	12.15	774,816
September 11, 2025	12.25	12.73	12.73	12.83	12.22	1.54M
September 10, 2025	12.54	12.21	12.21	12.75	11.98	1.48M
September 09, 2025	12.7	12.66	12.66	12.84	12.4	1.34M
September 08, 2025	13.65	12.6	12.6	13.67	12.41	2.2M
September 05, 2025	12.07	12.28	12.28	12.47	11.99	1.26M
September 04, 2025	12.12	11.98	11.98	12.15	11.72	1.64M
September 03, 2025	12.11	12.08	12.08	12.39	11.71	1.14M
September 02, 2025	12.29	12.19	12.19	12.5	12.12	1.21M
August 29, 2025	12.06	12.33	12.33	12.47	12.05	1.01M
August 28, 2025	12.06	12.03	12.03	12.12	11.8	1.35M
August 27, 2025	11.79	11.91	11.91	12.12	11.66	980,804
August 26, 2025	11.73	11.83	11.83	11.89	11.63	1.59M
August 25, 2025	12.41	11.7	11.7	12.42	11.65	1.46M
August 22, 2025	12.08	12.43	12.43	12.47	11.96	1.44M
August 21, 2025	11.6	11.91	11.91	11.98	11.55	957,800
August 20, 2025	12.05	11.78	11.78	12.05	11.7	1.21M
August 19, 2025	12.07	12.07	12.07	12.1	11.79	1.11M
August 18, 2025	11.73	12.09	12.09	12.26	11.73	1.19M
August 15, 2025	11.64	11.73	11.73	11.86	11.46	1.34M
August 14, 2025	11.39	11.59	11.59	11.63	11.08	1.41M
August 13, 2025	11.49	11.62	11.62	11.99	11.39	2.56M
August 12, 2025	10.97	11.34	11.34	11.35	10.9	1.37M
August 11, 2025	11.07	10.9	10.9	11.32	10.87	1.39M
August 08, 2025	11.6	11.13	11.13	11.69	11.11	1.37M
August 07, 2025	11.46	11.51	11.51	11.52	11.13	1.54M
August 06, 2025	11.34	11.39	11.39	11.48	11.22	1.45M
August 05, 2025	11.62	11.43	11.43	11.94	11.3	4.27M
August 04, 2025	11.45	11.76	11.76	11.77	11.13	2.01M
August 01, 2025	11.35	11.32	11.32	11.55	11.07	2.06M
July 31, 2025	11.42	11.57	11.57	12.38	11.3	4.08M
July 30, 2025	11.39	10.97	10.97	11.7	10.91	3.18M
July 29, 2025	11.61	11.38	11.38	11.95	11.37	2.4M
July 28, 2025	12.04	11.64	11.64	12.28	11.58	2.61M
July 25, 2025	12.73	12.04	12.04	12.73	11.57	3.95M
July 24, 2025	16.5	12.54	12.54	16.51	12.46	5.35M
July 23, 2025	16.55	16.51	16.51	16.7	16.25	1.05M
July 22, 2025	16.19	16.3	16.3	16.37	16.01	913,300
July 21, 2025	16.08	16.1	16.1	16.29	15.92	1.18M
July 18, 2025	16.54	16.02	16.02	16.67	15.9	1.04M
July 17, 2025	16.6	16.21	16.21	16.81	16.1	1.11M
July 16, 2025	16.93	16.59	16.59	17.02	16.37	910,100
July 15, 2025	17.45	16.79	16.79	17.6	16.76	740,778
July 14, 2025	17.45	17.42	17.42	17.76	17.33	582,900
July 11, 2025	18.25	17.6	17.6	18.25	17.56	970,518
July 10, 2025	18.25	18.46	18.46	18.59	18.05	652,318
July 09, 2025	17.52	18.19	18.19	18.22	17.52	1.02M
July 08, 2025	17.18	17.51	17.51	17.66	16.91	1.38M
July 07, 2025	17.68	16.89	16.89	17.87	16.81	927,334

NovoCure Limited (NVCR) NASDAQ