Navitas Semiconductor Corp (NVTS) NASDAQ

Currency In USD

NVTS Historical Return

If you invested $1000 in Navitas Semiconductor Corporation (NVTS) since IPO date, it would be worth $1,113.51 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,215.15, while $1000 invested 1 year ago would be worth $1,490.16. This corresponds to total returns of 11.35%, 21.51%, 49.02%, respectively, with annualized returns of 1.91%, 3.97%, 49.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NVTS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 05, 2026	12.29	12.34	12.34	12.36	11.78	17.2M
October 02, 2026	12.53	12.4	12.4	13.2	12.23	24.65M
October 01, 2026	11.55	12.12	12.12	12.28	11.43	16.31M
September 30, 2026	11.79	11.61	11.61	12.58	11.47	20.85M
September 29, 2026	12.81	11.73	11.73	12.9	11.67	35.35M
September 28, 2026	12.1	11.73	11.73	12.18	11.6	17.32M
September 25, 2026	11.92	12.2	12.2	12.44	11.79	9.82M
September 24, 2026	11.47	11.84	11.84	11.86	11.43	7.93M
September 23, 2026	12.38	11.84	11.84	12.46	11.77	8.66M
September 22, 2026	11.97	12.46	12.46	12.52	11.91	11.81M
September 21, 2026	11.99	12.16	12.16	12.35	11.85	11.59M
September 18, 2026	11.4	11.43	11.43	11.52	11.08	21.24M
September 17, 2026	10.97	11.14	11.14	11.3	10.8	10.65M
September 16, 2026	11	10.48	10.48	11.13	10.27	14.03M
September 15, 2026	10.9	10.81	10.81	11.08	10.62	9.75M
September 11, 2026	11.29	11.63	11.63	11.85	11.25	6.96M
September 10, 2026	11.19	11.15	11.15	11.53	11.14	7.86M
September 09, 2026	11.95	11.6	11.6	12.17	11.51	8.1M
September 08, 2026	12.19	12	12	12.63	11.98	13.54M
September 04, 2026	11.21	11.8	11.8	11.88	11.17	12.1M
September 03, 2026	11.11	11.1	11.1	11.39	10.93	11.1M
September 02, 2026	10.86	11.21	11.21	11.36	10.84	7.29M
September 01, 2026	11.11	10.94	10.94	11.24	10.8	9.8M
August 31, 2026	11.45	11.59	11.59	11.66	11.3	9.92M
August 28, 2026	12.44	11.49	11.49	12.45	11.28	17.38M
August 27, 2026	13.18	12.51	12.51	13.24	12.46	11.21M
August 26, 2026	12.6	12.67	12.67	12.96	12.34	13.92M
August 25, 2026	13.1	12.44	12.44	13.44	12.37	17.62M
August 24, 2026	12.59	12.23	12.23	12.63	12.14	9.62M
August 21, 2026	13.19	12.97	12.97	13.43	12.77	14.25M
August 20, 2026	12.89	12.97	12.97	13.08	12.5	8.51M
August 19, 2026	13.3	12.83	12.83	13.47	12.41	11.29M
August 18, 2026	13.74	13.17	13.17	14.06	12.96	15.98M
August 17, 2026	14.94	14.58	14.58	14.95	14.15	14.3M
August 14, 2026	13.77	14.45	14.45	14.73	13.72	16.46M
August 13, 2026	13.78	13.66	13.66	14.35	13.61	11.97M
August 12, 2026	14.34	13.93	13.93	14.53	13.82	13.3M
August 11, 2026	13.62	13.6	13.6	13.71	12.95	9.57M
August 10, 2026	14.17	13.17	13.17	14.28	13.16	13.07M
August 07, 2026	12.86	13.89	13.89	14.06	12.81	17.86M
August 06, 2026	11.88	12.4	12.4	13.26	11.76	11.23M
August 05, 2026	12.27	12.35	12.35	12.96	12.2	11.47M
August 04, 2026	12.35	12.69	12.69	12.85	12.06	12.77M
August 03, 2026	10.47	11.52	11.52	11.88	10.33	15.29M
July 31, 2026	11.62	10.86	10.86	11.76	10.6	13.06M
July 30, 2026	10.46	11.01	11.01	11.22	10.41	16.68M
July 29, 2026	9.86	9.74	9.74	11.04	9.72	21.74M
July 28, 2026	10.21	10.01	10.01	10.39	9.43	28.65M
July 27, 2026	11.28	11.41	11.41	11.74	10.83	21.69M
July 23, 2026	11.97	12.03	12.03	12.8	11.76	12.62M
July 22, 2026	12.37	12.67	12.67	13.23	12.29	12.76M
July 21, 2026	12.05	12.83	12.83	12.86	11.95	12.1M
July 20, 2026	11.65	11.54	11.54	12.28	11.52	11.26M
July 17, 2026	11.2	11.46	11.46	12.07	10.74	13.22M
July 16, 2026	12.65	11.76	11.76	12.87	11.57	14.93M
July 15, 2026	13.17	13.27	13.27	13.6	12.57	13.97M
July 14, 2026	13.68	13.09	13.09	13.73	12.79	10.06M
July 13, 2026	13.01	12.87	12.87	13.14	12.58	12.06M
July 10, 2026	13.56	13.47	13.47	13.79	13.17	11.07M
July 09, 2026	14.06	14.18	14.18	14.53	13.84	15.66M