Nova Ltd. - NVMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	253.45	255.7	255.7	256.5	248.87	505,000
September 04, 2025	241.83	250.94	250.94	253.3	239.52	632,945
September 03, 2025	237.35	240.8	240.8	244.6	232.73	1.76M
September 02, 2025	244.02	237.16	237.16	245.93	235.08	1.58M
August 29, 2025	273.17	263.34	263.34	273.17	260.73	262,249
August 28, 2025	267.32	276.23	276.23	278.17	267.2	281,042
August 27, 2025	259	263.55	263.55	266.04	257.12	155,901
August 26, 2025	258.31	259.5	259.5	261.9	257.11	278,414
August 25, 2025	256.07	254.78	254.78	257.91	253.2	226,428
August 22, 2025	246.26	252.8	253.4	257.7	240	157,830
August 21, 2025	246.49	247.22	247.22	248.92	245.13	115,200
August 20, 2025	250.59	246.46	246.46	250.59	239.33	274,332
August 19, 2025	261.38	249.38	249.38	261.38	244.82	328,248
August 18, 2025	256.59	260.45	260.45	261.55	256.02	182,744
August 15, 2025	269.21	254.36	254.36	269.21	253.87	273,600
August 14, 2025	271.25	270.83	270.83	271.58	265.97	154,700
August 13, 2025	277.56	274.43	274.43	278.19	271.96	115,900
August 12, 2025	268	271.5	271.5	273.4	265.82	231,809
August 11, 2025	269.1	272.31	272.31	279.71	269.1	215,627
August 08, 2025	263.5	270.31	270.31	273.42	263.5	184,987
August 07, 2025	265	262.57	262.57	269.88	251.7	576,300
August 06, 2025	257.15	257.71	257.71	258.11	249	401,626
August 05, 2025	270.19	263.49	263.49	272.63	256.43	201,190
August 04, 2025	267.01	272.75	272.75	273.15	265.94	138,206
August 01, 2025	255.4	263.55	263.55	266.95	252.57	210,153
July 31, 2025	273.03	262.59	262.59	273.03	260.77	357,438
July 30, 2025	273.21	273.84	273.84	277.7	270.61	173,693
July 29, 2025	271.96	270.5	270.5	275.31	267.86	125,600
July 28, 2025	265.11	269.13	269.13	270.39	265.11	169,300
July 25, 2025	259.65	258.62	258.62	262.5	254.62	646,019
July 24, 2025	266.85	261.58	261.58	267.49	259.01	345,800
July 23, 2025	277.38	268.63	268.63	278.82	268.18	375,701
July 22, 2025	284.73	274.61	274.61	286.84	271.21	250,105
July 21, 2025	280.48	284.92	284.92	286.33	280.48	229,646
July 18, 2025	277.43	278.21	278.21	279.8	275.08	94,226
July 17, 2025	280.98	276.22	276.22	280.98	271.82	316,218
July 16, 2025	282.12	275.46	275.46	282.12	270.75	616,854
July 15, 2025	290.56	285.91	285.91	291.21	281.8	296,000
July 14, 2025	283.13	281.94	281.94	284.22	276.35	184,040
July 11, 2025	280.01	284.16	284.16	284.52	279.25	146,700
July 10, 2025	291.76	283.41	283.41	291.8	282.21	219,218
July 09, 2025	285.01	282.07	282.07	288.6	281.46	334,485
July 08, 2025	286.95	282.36	282.36	287.34	280.93	283,852
July 07, 2025	288.46	286.38	286.38	291.99	284.45	222,056
July 03, 2025	286.13	284.96	284.96	289.13	282.34	250,236
July 02, 2025	273.57	276.43	276.43	277.7	269.1	527,600
July 01, 2025	271.7	268.43	268.43	274.91	263	293,600
June 30, 2025	275.7	275.2	275.2	283.79	273	300,459
June 27, 2025	268	267.64	267.64	271.52	264	206,518
June 26, 2025	256.87	268.88	268.88	271.1	255.58	565,159
June 25, 2025	254.7	255.35	255.35	261.65	252.94	354,200
June 24, 2025	240	248.52	248.52	249.95	239.33	253,459
June 23, 2025	232.65	234.1	234.1	235.82	229	115,400
June 20, 2025	234.2	231.17	231.17	234.52	224	145,042
June 18, 2025	230.33	232.05	232.05	233.54	229.6	132,222
June 17, 2025	231.6	228.04	228.04	231.6	225.9	178,122
June 16, 2025	229	230.44	230.44	234.78	228.39	202,900
June 13, 2025	222.33	222.19	222.19	225.25	217.5	162,333
June 12, 2025	227.21	228.58	228.58	229.96	225.73	262,000
June 11, 2025	229.92	232.85	232.85	235.41	228.03	259,320

Nova Ltd. (NVMI) NASDAQ