NVE Corporation - NVEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.03	65.91	65.91	66.71	65.03	19,630
February 19, 2026	66	65.66	65.66	67.7	64.53	31,009
February 18, 2026	66.06	65.96	65.96	67.06	65.02	24,542
February 17, 2026	65.96	66.1	66.1	66.48	63.3	61,800
February 13, 2026	66.29	66.08	66.08	67.97	65.99	25,590
February 12, 2026	68.1	66.64	66.64	68.3	65.35	35,200
February 11, 2026	67.11	67.62	67.62	67.97	66.3	34,308
February 10, 2026	65.72	65.82	65.82	66.95	65.03	41,100
February 09, 2026	65	65.28	65.28	66.07	63.48	51,900
February 06, 2026	64.67	64.7	64.7	65.39	63.93	48,400
February 05, 2026	63.8	63.29	63.29	64.5	63.02	45,012
February 04, 2026	66.73	64.56	64.56	67.05	63.02	50,700
February 03, 2026	67.47	65.97	65.97	67.7	64.81	58,100
February 02, 2026	66.98	67.46	67.46	68.42	65.13	102,381
January 30, 2026	70.73	67.49	66.49	72	67.28	108,200
January 29, 2026	72.15	72.05	70.98	72.4	70	53,845
January 28, 2026	73.94	72.28	71.21	73.94	71.85	45,500
January 27, 2026	74.46	73.98	73.98	75.35	73.35	39,500
January 26, 2026	75.79	74.02	74.02	75.98	73.5	47,140
January 23, 2026	74.54	76.12	76.12	77.28	72.94	81,503
January 22, 2026	77.58	76.71	76.71	82.3	74.57	183,228
January 21, 2026	69	68.45	68.45	70.15	67.93	47,492
January 20, 2026	67.43	68.25	68.25	69.57	66.13	45,818
January 16, 2026	66.8	68.33	68.33	68.89	66.36	42,304
January 15, 2026	65.25	66.22	66.22	68.1	65.06	49,822
January 14, 2026	63.76	65.05	65.05	65.32	63.76	37,407
January 13, 2026	64.19	63.71	63.71	65.45	63.68	39,149
January 12, 2026	63.25	63.85	63.85	64.38	62.67	42,316
January 09, 2026	63.92	63.69	63.69	64.93	63.51	25,107
January 08, 2026	64.49	63.72	63.72	64.75	62.55	45,240
January 07, 2026	64.08	64.95	64.95	65.22	62.56	45,405
January 06, 2026	62.53	63.95	63.95	65.51	62.53	85,000
January 05, 2026	61.52	62.65	62.65	64.24	61.52	33,009
January 02, 2026	59.94	61.45	61.45	62.11	59.51	49,900
December 31, 2025	59.29	59.33	59.33	60.24	58.73	61,900
December 30, 2025	59.1	58.93	58.93	59.6	58.2	71,600
December 29, 2025	61	58.79	58.79	61.5	58.63	83,811
December 26, 2025	62.42	61.09	61.09	62.42	60.91	82,607
December 24, 2025	63.69	62.24	62.24	63.69	61.71	38,806
December 23, 2025	64.83	63.72	63.72	65.42	63.52	52,900
December 22, 2025	67.32	65.29	65.29	68.12	64.91	49,538
December 19, 2025	70.75	67.14	67.14	70.89	66.8	225,600
December 18, 2025	71.99	71.16	71.16	73.42	70.97	44,800
December 17, 2025	71.24	70.93	70.93	71.59	70.12	43,600
December 16, 2025	71.15	71.27	71.27	74.05	71.07	51,000
December 15, 2025	71.04	71.28	71.28	72.87	70.26	59,400
December 12, 2025	73.74	70.65	70.65	73.89	69.92	44,877
December 11, 2025	72.75	73.31	73.31	73.62	71.81	43,242
December 10, 2025	69.95	72.48	72.48	72.85	69.77	49,806
December 09, 2025	69.41	69.72	69.72	71.61	69.41	51,202
December 08, 2025	68.83	69.24	69.24	69.47	67.86	53,769
December 05, 2025	67.7	67.99	67.99	69.18	67.34	67,800
December 04, 2025	65.59	67.47	67.47	67.57	65.59	36,500
December 03, 2025	63.51	66.22	66.22	66.46	63.42	48,210
December 02, 2025	64.24	62.95	62.95	64.5	62.71	57,138
December 01, 2025	63.26	63.65	63.65	64.42	62.88	48,138
November 28, 2025	62.89	63.94	63.94	64.06	62.37	49,700
November 26, 2025	61.54	62.67	62.67	63.89	61.54	50,400
November 25, 2025	60.36	62.07	62.07	62.26	60.36	59,124
November 24, 2025	59.79	60.11	60.11	61.13	59.65	65,024

NVE Corporation (NVEC) NASDAQ