NovoCure Limited - NVCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.02	10.92	10.92	11.12	10.7	2.24M
November 06, 2025	11.48	11.27	11.27	11.5	11.24	1.22M
November 05, 2025	12.05	11.61	11.61	12.05	11.31	1.44M
November 04, 2025	12.04	12	12	12.21	11.86	1.62M
November 03, 2025	12.8	12.23	12.23	12.8	12.19	1.66M
October 31, 2025	12.79	12.81	12.81	13.01	12.47	1.84M
October 30, 2025	13.48	12.82	12.82	14.22	12.73	2.22M
October 29, 2025	13.29	13.48	13.48	13.71	13.29	1.31M
October 28, 2025	13.6	13.37	13.37	13.77	13.2	1.06M
October 27, 2025	13.75	13.58	13.58	13.94	13.55	1.12M
October 24, 2025	14.17	13.75	13.75	14.17	13.53	1.06M
October 23, 2025	13.83	13.92	13.92	14.06	13.64	702,900
October 22, 2025	14.25	13.86	13.86	14.44	13.81	935,348
October 21, 2025	14.5	14.13	14.13	14.57	14.07	1.06M
October 20, 2025	14.06	14.48	14.48	14.58	14.03	1.52M
October 17, 2025	13.77	13.78	13.78	14.13	13.56	1.02M
October 16, 2025	14.34	14.03	14.03	14.62	13.93	1.15M
October 15, 2025	13.3	14.18	14.18	14.19	13.28	1.45M
October 14, 2025	12.96	13.17	13.17	13.37	12.84	1.46M
October 13, 2025	13.61	13.24	13.24	13.72	13.12	1.33M
October 10, 2025	14.35	13.49	13.49	14.45	13.24	1.18M
October 09, 2025	14.33	14.33	14.33	14.69	14.08	1.32M
October 08, 2025	14.2	14.35	14.35	14.58	14.12	1.07M
October 07, 2025	14.5	14.16	14.16	14.62	13.94	1.27M
October 06, 2025	14.73	14.5	14.5	14.77	14.16	1.73M
October 03, 2025	14.17	14.66	14.66	14.69	14.15	1.2M
October 02, 2025	13.96	14.05	14.05	14.12	13.68	1.54M
October 01, 2025	12.83	13.98	13.98	14.17	12.83	9.05M
September 30, 2025	12.99	12.92	12.92	13.04	12.61	1.36M
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

NovoCure Limited (NVCR) NASDAQ