NVE Corporation - NVEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	72.64	71.97	71.97	73	70.85	39,756
October 16, 2025	75.98	73.39	73.39	75.98	73.03	51,000
October 15, 2025	73.13	75.37	75.37	75.43	73.13	48,306
October 14, 2025	69.99	72.53	72.53	73.31	68.3	47,200
October 13, 2025	67.99	70.5	70.5	70.53	67.99	29,200
October 10, 2025	70.63	67.25	67.25	70.87	67.22	37,626
October 09, 2025	67.31	70.41	70.41	70.65	67.2	29,445
October 08, 2025	66.82	67.74	67.74	68.43	66.82	61,400
October 07, 2025	68.5	66.9	66.9	69.89	66.42	28,800
October 06, 2025	68.44	68.48	68.48	70.26	68.44	43,925
October 03, 2025	66.53	68.44	68.44	68.77	66.53	35,028
October 02, 2025	65.12	66.58	66.58	67.49	65	47,138
October 01, 2025	64.75	65.23	65.23	65.55	64.58	38,400
September 30, 2025	64.78	65.27	65.27	65.41	64.38	29,020
September 29, 2025	65.73	65.1	65.1	65.79	64.86	29,236
September 26, 2025	65.51	65.17	65.17	66.03	65.02	18,549
September 25, 2025	65.69	65.78	65.78	66.69	65.48	21,020
September 24, 2025	66.75	66.58	66.58	67.16	66.08	29,800
September 23, 2025	66.7	67.09	67.09	67.46	66.14	41,900
September 22, 2025	66.34	67	67	67.56	66.02	47,549
September 19, 2025	67	66.14	66.14	67.15	65.87	132,200
September 18, 2025	66.13	67.03	67.03	67.26	65.87	41,100
September 17, 2025	67.33	66	66	67.53	65.05	38,800
September 16, 2025	67.87	67.05	67.05	68.58	66.79	30,516
September 15, 2025	68.09	67.6	67.6	68.5	67.09	34,000
September 12, 2025	67.96	67.91	67.91	68.22	66.71	25,809
September 11, 2025	65.33	67.75	67.75	67.99	65.33	33,300
September 10, 2025	65.7	65.6	65.6	65.78	64.94	21,900
September 09, 2025	66.54	66.02	66.02	67	65.58	23,139
September 08, 2025	67.15	66.93	66.93	67.77	66.84	38,733
September 05, 2025	65.8	66.72	66.72	67	64.7	42,400
September 04, 2025	63.76	65.26	65.26	65.57	63.76	24,600
September 03, 2025	63.99	63.4	63.4	63.99	63.01	33,500
September 02, 2025	64	63.99	63.99	64.58	63.52	27,700
August 29, 2025	65.93	64.58	64.58	65.97	64.35	27,900
August 28, 2025	65.11	66.01	66.01	66.06	65.01	26,000
August 27, 2025	64.51	64.76	64.76	65.07	64.01	19,600
August 26, 2025	65.03	64.67	64.67	66.67	64.66	35,210
August 25, 2025	66.48	64.93	64.93	66.51	64.81	39,500
August 22, 2025	63.24	66.86	66.86	67.11	63.24	55,200
August 21, 2025	62.59	63.01	63.01	63.87	62.59	95,738
August 20, 2025	64.28	62.71	62.71	64.91	62.53	97,000
August 19, 2025	64.03	64.28	64.28	64.72	63.81	56,900
August 18, 2025	63.4	63.68	63.68	63.9	62.88	30,924
August 15, 2025	63.68	63.01	63.01	63.68	62.51	32,432
August 14, 2025	63	63.35	63.35	63.68	62.09	32,905
August 13, 2025	64.19	63.72	63.72	65	63.26	44,818
August 12, 2025	61.78	63.79	63.79	64.03	61.78	40,915
August 11, 2025	61.76	61.49	61.49	62.06	60.5	49,300
August 08, 2025	61.97	61.66	61.66	62.64	60.5	53,840
August 07, 2025	62.58	61.72	61.72	62.58	60.59	45,600
August 06, 2025	59.41	62.32	62.32	62.34	59.25	53,320
August 05, 2025	60.56	59.79	59.79	60.56	59.47	33,600
August 04, 2025	60.41	60.18	60.18	60.41	59.19	62,738
August 01, 2025	61.78	60.79	60.79	62.45	60.4	65,544
July 31, 2025	62.94	63.33	63.18	63.63	62	73,576
July 30, 2025	64.18	63.57	63.57	64.64	62.91	42,104
July 29, 2025	63.8	64.24	64.24	64.99	62.87	39,115
July 28, 2025	64.27	63.17	63.17	64.27	62.38	45,042
July 25, 2025	64.18	63.44	63.44	64.58	62.92	74,223

NVE Corporation (NVEC) NASDAQ