NovoCure Limited - NVCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17.78	17.71	17.71	17.97	17.51	534,101
July 02, 2025	17.9	17.88	17.88	18.3	17.68	1.32M
July 01, 2025	17.6	17.88	17.88	18.61	17.52	1.25M
June 30, 2025	18.01	17.8	17.8	18.7	17.75	1.81M
June 27, 2025	17.19	18	18	18.04	17.02	3.42M
June 26, 2025	17.35	17.1	17.1	17.49	16.96	821,020
June 25, 2025	17.06	17.33	17.33	17.35	16.76	1.52M
June 24, 2025	16.83	17	17	17.23	16.53	2.52M
June 23, 2025	16.51	16.61	16.61	16.8	16.19	773,549
June 20, 2025	17.02	16.69	16.69	17.07	16.38	1.6M
June 18, 2025	17.49	16.8	16.8	17.49	16.68	1.33M
June 17, 2025	17.68	17.43	17.43	17.97	17.41	1.08M
June 16, 2025	17.65	17.91	17.91	18.02	17.2	1.2M
June 13, 2025	17.66	17.55	17.55	17.97	17.3	1.41M
June 12, 2025	17.27	18.2	18.2	18.33	17.14	1.43M
June 11, 2025	18.51	17.36	17.36	18.56	17.28	2.12M
June 10, 2025	17.06	18.38	18.38	19.25	16.86	2.29M
June 09, 2025	17.32	16.9	16.9	17.35	16.6	1.12M
June 06, 2025	16.63	17	17	17.32	16.55	2.85M
June 05, 2025	16.6	16.45	16.45	16.77	16.22	1.24M
June 04, 2025	17.05	16.72	16.72	17.26	16.59	1.62M
June 03, 2025	17.05	17.04	17.04	17.55	16.55	4.76M
June 02, 2025	19.11	17.04	17.04	19.11	16.68	2.53M
May 30, 2025	19.27	19.11	19.11	19.29	18.46	1.11M
May 29, 2025	19.72	19.4	19.4	20.06	19.02	1.01M
May 28, 2025	18.98	19.37	19.37	19.43	18.66	873,767
May 27, 2025	19.22	19.18	19.18	19.57	18.82	1.35M
May 23, 2025	17.7	18.54	18.54	18.79	17.7	869,910
May 22, 2025	17.62	18.11	18.11	18.31	17.59	885,323

NovoCure Limited (NVCR) NASDAQ