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 $1,070.77 as of July 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,173.21, while $1000 invested 1 year ago would be worth $1,894.31. This corresponds to total returns of 7.08%, 17.32%, 89.43%, respectively, with annualized returns of 1.26%, 3.24%, 89.43%.

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
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
July 08, 2026	13.4	13.36	13.36	13.5	12.66	19.12M
July 07, 2026	14.26	13.99	13.99	14.59	13.51	16.28M
July 06, 2026	14.78	15.23	15.23	16.12	14.63	14.04M
July 02, 2026	16.42	14.46	14.46	16.6	14.03	29.32M
July 01, 2026	17.35	16.53	16.53	17.5	16.46	15.09M
June 30, 2026	17.5	17.92	17.92	18.28	17.36	15.01M
June 29, 2026	17.34	17.74	17.74	18.15	16.55	17.48M
June 26, 2026	17.05	17.3	17.3	17.72	16.8	24.27M
June 25, 2026	19.5	17.7	17.7	19.57	17.22	21.54M
June 24, 2026	21.09	18.32	18.32	21.13	17.42	33.95M
June 23, 2026	21.67	21.4	21.4	23.69	21.01	20.82M
June 22, 2026	24.47	23.7	23.7	24.66	23	26.59M
June 18, 2026	23.62	24.02	24.02	24.23	22.93	23.23M
June 17, 2026	22.92	22.34	22.34	23.63	22.3	19.96M
June 16, 2026	23.11	22.09	22.09	23.79	21.9	21.94M
June 15, 2026	25.15	23.73	23.73	26.18	22.96	35.75M
June 12, 2026	22	23.39	23.39	24.59	21.85	28.69M
June 11, 2026	20.78	22.21	22.21	22.35	20.27	23M
June 10, 2026	22.12	20.5	20.5	22.97	20.41	29.65M
June 09, 2026	24.5	22.85	22.85	25	20.7	42.58M
June 08, 2026	26.2	24.48	24.48	26.43	23.96	28.83M
June 05, 2026	29.12	25.08	25.08	29.4	24.38	36.28M
June 04, 2026	28.73	30.67	30.67	31.55	28.2	40.92M
June 03, 2026	30.56	30.84	30.84	34.16	29.7	110.66M
June 02, 2026	26.52	25.86	25.86	27.84	25.53	25.36M
June 01, 2026	25.44	24.86	24.86	25.52	23.59	24.8M
May 29, 2026	28.75	26.6	26.6	28.8	26.08	23M
May 28, 2026	29.14	28.51	28.51	29.8	27.73	21.06M
May 27, 2026	31.81	28.88	28.88	31.94	28.37	35.95M
May 26, 2026	31.36	31.79	31.79	33.82	30.6	49.53M
May 22, 2026	24.61	29.25	29.25	29.5	24.41	50.91M
May 21, 2026	22.47	24.38	24.38	25.2	22.3	37.58M
May 20, 2026	20.08	22.99	22.99	23.37	19.95	37.01M
May 19, 2026	19.07	19.43	19.43	19.7	17.5	24.31M
May 18, 2026	21.64	19.67	19.67	21.76	18.83	30.51M
May 15, 2026	20.71	21.32	21.32	21.58	19.54	31.38M
May 14, 2026	21.14	22.32	22.32	23.39	20.4	39.88M
May 13, 2026	20.81	21.17	21.17	21.68	19.65	38.79M
May 12, 2026	21.72	19.25	19.25	22	18.67	46.56M
May 11, 2026	18.13	22.65	22.65	23.82	18.13	69.97M
May 08, 2026	15.89	18.2	18.2	18.2	15.6	34.3M
May 07, 2026	16.66	15.79	15.79	16.74	14.95	26.88M
May 06, 2026	16.96	16.68	16.68	17.76	15.81	36.3M
May 05, 2026	16.2	17.55	17.55	18.14	15.7	37.33M
May 04, 2026	17.73	15.92	15.92	18	15.82	27.04M
May 01, 2026	16.45	17.45	17.45	18.03	15.81	29.94M
April 30, 2026	15.51	16.5	16.5	16.56	15.02	24.42M
April 29, 2026	15.57	15.48	15.48	15.57	14.14	27.38M
April 28, 2026	17.19	15.12	15.12	17.23	14.81	36.97M
April 27, 2026	17.23	18.3	18.3	18.36	16.21	32.65M
April 24, 2026	19.12	17.28	17.28	19.79	16.9	46.61M
April 23, 2026	18.07	18.51	18.51	19.44	17.64	53.17M
April 22, 2026	16.13	18.47	18.47	18.67	16.01	82.77M
April 21, 2026	14.45	15.33	15.33	16.61	14.19	87.26M