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 $822.61 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $443.95, while $1000 invested 1 year ago would be worth $1,103.58. This corresponds to total returns of -17.74%, -55.61%, 10.36%, respectively, with annualized returns of -3.31%, -14.99%, 10.36%.

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
November 13, 2026	9.44	8.95	8.95	9.45	8.68	10.05M
November 12, 2026	9.43	9.56	9.56	10.06	9.35	10.03M
November 11, 2026	9.95	10.07	10.07	10.4	9.79	13.45M
November 10, 2026	9.32	9.38	9.38	9.7	9.09	11.36M
November 09, 2026	8.74	9.58	9.58	9.77	8.6	17.74M
November 06, 2026	8.42	8.61	8.61	8.67	8.09	13.05M
November 05, 2026	8.74	7.86	7.86	8.87	7.47	21.59M
November 04, 2026	9.37	9.33	9.33	9.56	8.52	28.32M
November 03, 2026	8.26	8.56	8.56	8.95	8.21	18.12M
November 02, 2026	8.57	7.93	7.93	8.74	7.91	11.46M
October 30, 2026	8.5	8.48	8.48	8.73	8.12	14.74M
October 29, 2026	9.09	9.2	9.2	9.4	8.94	7.22M
October 28, 2026	9.4	9.36	9.36	9.4	9.05	9.46M
October 27, 2026	8.63	9.35	9.35	9.44	8.55	16.57M
October 26, 2026	8.35	8.4	8.4	8.6	8.13	9.35M
October 23, 2026	8.45	8.38	8.38	8.6	8.29	9.09M
October 22, 2026	8.65	8.49	8.49	8.86	8.35	11.26M
October 21, 2026	9.05	9.16	9.16	9.27	8.87	11.74M
October 20, 2026	8.38	8.74	8.74	8.94	8.28	8.53M
October 19, 2026	8.84	8.63	8.63	8.93	8.57	11.18M
October 16, 2026	8.98	8.34	8.34	9.06	8.28	18.34M
October 15, 2026	8.89	9.23	9.23	9.38	8.67	23.26M
October 14, 2026	9.97	9.36	9.36	10	9.24	21M
October 13, 2026	10	10.45	10.45	10.56	9.9	19.65M
October 12, 2026	10.53	9.99	9.99	10.57	9.8	20.63M
October 09, 2026	11.21	10.78	10.78	11.29	10.59	13.01M
October 08, 2026	11.07	10.93	10.93	11.19	10.65	13.75M
October 07, 2026	11.67	11.3	11.3	11.73	11.12	18.26M
October 06, 2026	12.52	11.97	11.97	12.75	11.96	11.82M
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