Nova Ltd. - NVMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	304.6	307.59	307.59	309.23	298.76	430,139
November 06, 2025	304.99	314.02	314.02	320.16	290.5	604,579
November 05, 2025	327.97	342.22	342.22	344.8	327.93	457,000
November 04, 2025	334.02	327.26	327.26	342.73	326.94	407,262
November 03, 2025	352.16	347.75	347.75	356.23	344.22	329,735
October 31, 2025	347.74	344.64	344.64	361.32	344	169,136
October 30, 2025	350.14	344	344	354.07	342.83	413,700
October 29, 2025	349.57	351.58	351.58	358.44	348.36	345,200
October 28, 2025	347.52	340.96	340.96	348.82	336.14	213,000
October 27, 2025	352.31	351.19	351.19	355.25	348.85	336,100
October 24, 2025	348.3	345.06	345.06	352.62	344.72	326,400
October 23, 2025	323.63	340.35	340.35	341.59	323.57	276,700
October 22, 2025	331.77	327.7	327.7	334.37	318.46	435,200
October 21, 2025	335.2	333.36	333.36	338.79	329.99	236,500
October 20, 2025	332	337.09	337.09	339.89	332	241,729
October 17, 2025	324.76	330.75	330.75	331.46	324.47	131,923
October 16, 2025	339.27	331.33	331.33	342	327.31	368,500
October 15, 2025	327.99	332.13	332.13	335.4	324.46	432,874
October 14, 2025	309.98	314.08	314.08	321.37	309.43	308,600
October 13, 2025	311.09	319.06	319.06	323.68	308.35	509,407
October 10, 2025	322.32	302.28	302.28	329.69	301.75	661,621
October 09, 2025	326.11	324.06	324.06	328.29	320.11	215,526
October 08, 2025	316.98	321.49	321.49	322.51	310.72	328,483
October 07, 2025	333.21	312.87	312.87	333.21	312	330,522
October 06, 2025	321	330.98	330.98	336.96	321	264,117
October 03, 2025	332.77	322.03	322.03	333.3	319.08	658,000
October 02, 2025	335	329	329	336.78	327.64	656,474
October 01, 2025	314.01	331.32	331.32	333.89	311	311,300
September 30, 2025	313.49	319.66	319.66	319.74	312.15	224,400
September 29, 2025	313.49	311.09	311.09	317.52	308.85	191,235
September 26, 2025	306.13	309.76	309.76	310.46	303.39	157,749
September 25, 2025	304.54	306.95	306.95	308.2	300.01	185,057
September 24, 2025	308.56	307.44	307.44	310.23	304.87	162,539
September 23, 2025	315.27	310.88	310.88	316.55	306.78	262,171
September 22, 2025	308.17	315.41	315.41	320	308.17	389,136
September 19, 2025	310.84	309.59	309.59	318.77	308.13	2.18M
September 18, 2025	310.99	310.84	310.84	311.98	302.27	592,132
September 17, 2025	299.15	296.42	296.42	303.32	292.29	613,500
September 16, 2025	300	302.18	302.18	304.78	298.9	372,615
September 15, 2025	293.77	299.43	299.43	301	293.38	380,649
September 12, 2025	288.63	293.1	293.1	296.65	287.23	285,133
September 11, 2025	280.05	288.19	288.19	289.54	280.05	535,300
September 10, 2025	277.22	278.15	278.15	278.91	273.76	445,627
September 09, 2025	270.38	277.22	277.22	281.16	268.27	372,546
September 08, 2025	265.26	273.54	273.54	274.87	265.26	891,600
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

Nova Ltd. (NVMI) NASDAQ