Dark

NVMI
Nova Ltd.
stock NASDAQ

At Close

Sep 1, 2026 3:59:54 PM EDT

337.69USD-3.088%(-10.76)522,939

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:27:30 AM EDT

345.62USD-0.812%(-2.83)7,276

After-hours

Aug 31, 2026 4:00:30 PM EDT

349.14USD+0.159%(+0.56)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	344.3700	345.4300	335.4700	337.6400	-3.102%	522,939	0.000%
2026-08-31	353.4100	354.0500	346.2500	348.4500	-0.175%	310,689	-3.102%
2026-08-28	368.5900	370.4400	347.2700	349.0600	-5.892%	494,911	-3.272%
2026-08-27	379.8000	380.8200	362.8500	370.9150	+1.246%	557,327	-8.971%
2026-08-26	367.5100	371.9200	358.3700	366.3500	-0.519%	403,140	-7.837%
2026-08-25	371.0000	371.7000	364.4400	368.2600	+1.519%	267,547	-8.315%
2026-08-24	372.0300	372.4400	352.7700	362.7500	-3.777%	527,126	-6.922%
2026-08-21	386.2800	387.3100	371.5200	376.9900	-1.792%	351,974	-10.438%
2026-08-20	385.6600	389.2200	378.4600	383.8700	-0.379%	389,598	-12.043%
2026-08-19	392.5000	392.5000	374.7100	385.3300	-1.440%	482,503	-12.376%
2026-08-18	403.3800	403.9600	386.3900	390.9600	-7.089%	838,757	-13.638%
2026-08-17	418.9400	431.5800	415.5450	420.7900	+0.639%	374,166	-19.760%
2026-08-14	413.2900	424.9000	410.1000	418.1200	+1.609%	452,832	-19.248%
2026-08-13	404.9100	419.5450	402.0150	411.5000	+1.380%	394,761	-17.949%
2026-08-12	412.0800	412.9803	403.0000	405.9000	+2.513%	415,078	-16.817%
2026-08-11	397.5400	398.4975	389.6500	395.9500	+2.898%	287,598	-14.727%
2026-08-10	400.9400	401.0900	384.4200	384.8000	-2.091%	404,534	-12.256%
2026-08-07	396.5700	399.8550	375.6300	393.0200	+3.068%	461,151	-14.091%
2026-08-06	402.9100	404.9800	378.0100	381.3200	-5.234%	914,788	-11.455%
2026-08-05	406.9000	416.8300	398.0300	402.3800	-2.689%	465,790	-16.089%
2026-08-04	411.8800	415.5600	402.6950	413.5000	+5.032%	750,944	-18.346%
2026-08-03	378.1800	397.7200	373.2900	393.6900	+0.721%	489,346	-14.237%
2026-07-31	402.9000	417.7700	388.0700	390.8700	-0.812%	388,270	-13.618%
2026-07-30	382.9000	401.2200	377.0100	394.0700	+7.402%	1,044,139	-14.320%
2026-07-29	397.7900	401.4000	356.5000	366.9100	-8.801%	1,054,698	-7.977%
2026-07-28	411.4500	413.5200	394.6450	402.3200	-6.193%	851,105	-16.077%
2026-07-27	445.2900	451.3900	414.3701	428.8800	-2.078%	499,640	-21.274%
2026-07-24	457.5100	460.0000	432.3900	437.9800	-3.819%	491,490	-22.910%
2026-07-23	450.0600	460.4900	445.1800	455.3700	+0.209%	309,761	-25.854%
2026-07-22	449.3200	463.8900	445.9200	454.4200	+0.291%	329,711	-25.699%
2026-07-21	454.1900	459.7300	444.6100	453.1000	+4.601%	619,471	-25.482%
2026-07-20	447.3100	450.7200	430.3100	433.1700	-0.981%	354,515	-22.054%
2026-07-17	429.0300	450.4900	421.7800	437.4600	-3.030%	684,780	-22.818%
2026-07-16	457.9400	473.3400	443.9000	451.1300	-4.519%	786,681	-25.157%
2026-07-15	488.3900	490.4700	459.6100	472.4800	-0.224%	625,183	-28.539%
2026-07-14	488.2100	488.2100	471.3400	473.5400	+4.597%	425,906	-28.699%
2026-07-13	455.8500	465.4900	448.2300	452.7300	-4.869%	462,202	-25.421%
2026-07-10	464.7200	480.1300	458.3700	475.9000	+0.403%	228,645	-29.052%
2026-07-09	469.8300	486.7750	469.0900	473.9900	+4.867%	510,621	-28.766%
2026-07-08	439.4900	454.3900	432.7300	451.9900	+1.245%	531,541	-25.299%
2026-07-07	435.7000	453.0000	431.6500	446.4300	-4.329%	857,023	-24.369%
2026-07-06	478.9400	490.0000	464.9800	466.6300	-0.747%	449,120	-27.643%
2026-07-02	500.5300	508.1400	452.3200	470.1400	-6.458%	856,785	-28.183%
2026-07-01	523.9600	523.9600	499.3600	502.6000	-7.430%	675,737	-32.821%
2026-06-30	518.4000	552.3900	518.4000	542.9400	+4.333%	572,165	-37.813%
2026-06-29	494.8800	524.0000	477.7700	520.3900	+6.511%	448,253	-35.118%
2026-06-26	505.4200	511.1200	483.7900	488.5800	-8.547%	822,054	-30.894%
2026-06-25	550.6000	550.6000	516.1152	534.2400	+2.359%	453,483	-36.800%
2026-06-24	527.3400	533.7200	508.1400	521.9300	-1.127%	344,245	-35.309%
2026-06-23	536.5200	545.2700	522.0400	527.8800	-9.470%	733,505	-36.038%
2026-06-22	582.5000	586.1300	562.0901	583.1000	+1.354%	404,849	-42.096%
2026-06-18	572.9850	582.3150	565.2400	575.3100	+3.768%	574,490	-41.312%
2026-06-17	569.4600	578.9300	552.3400	554.4200	+0.677%	375,232	-39.100%
2026-06-16	590.7900	601.2900	549.4300	550.6900	-9.075%	664,236	-38.688%
2026-06-15	608.3600	615.9900	603.9250	605.6500	+3.876%	555,109	-44.252%
2026-06-12	560.4800	588.4000	556.0000	583.0500	+4.187%	463,552	-42.091%
2026-06-11	527.2300	561.3900	525.7300	559.6200	+10.086%	635,395	-39.666%
2026-06-10	503.0300	540.7200	500.2000	508.3500	-1.193%	466,386	-33.581%
2026-06-09	521.5700	545.2600	474.7800	514.4900	+1.286%	513,709	-34.374%
2026-06-08	506.7900	526.3500	497.1200	507.9600	+6.768%	535,724	-33.530%
2026-06-05	501.8200	505.8200	474.7900	475.7600	-8.578%	970,482	-29.031%
2026-06-04	521.4950	535.9000	508.2650	520.4000	-1.819%	521,326	-35.119%
2026-06-03	522.0100	536.3300	511.0150	530.0400	+1.321%	247,767	-36.299%
2026-06-02	496.4500	524.2700	488.3400	523.1300	+8.574%	487,551	-35.458%
2026-06-01	500.9150	501.2400	474.3500	481.8200	-4.083%	338,150	-29.924%
2026-05-29	520.1100	524.9600	498.3700	502.3300	-0.719%	338,480	-32.785%
2026-05-28	516.2000	520.4850	496.7500	505.9700	-1.207%	361,611	-33.269%
2026-05-27	544.5100	545.6200	506.0900	512.1500	-2.864%	410,573	-34.074%
2026-05-26	519.6650	533.0000	510.4500	527.2500	+4.719%	497,157	-35.962%
2026-05-22	500.8300	505.8300	492.9600	503.4900	+1.408%	214,615	-32.940%
2026-05-21	492.5800	499.5600	481.8600	496.5000	+0.500%	332,828	-31.996%
2026-05-20	484.0000	496.0000	477.5001	494.0300	+4.559%	355,598	-31.656%
2026-05-19	472.4700	485.7000	462.7700	472.4900	-2.930%	412,559	-28.540%
2026-05-18	514.4900	516.0000	477.5700	486.7500	-4.399%	638,306	-30.634%
2026-05-15	541.5600	541.5600	509.0100	509.1500	-8.444%	412,640	-33.686%
2026-05-14	518.7600	565.0000	506.7500	556.1100	+10.416%	599,359	-39.285%
2026-05-13	499.1200	507.2700	479.7800	503.6500	+2.121%	475,874	-32.961%
2026-05-12	511.7250	512.2600	477.0400	493.1900	-6.239%	499,674	-31.540%
2026-05-11	520.1000	529.8400	507.7300	526.0100	+0.931%	370,558	-35.811%
2026-05-08	515.3400	521.8400	511.1900	521.1600	+3.294%	391,736	-35.214%
2026-05-07	530.0000	530.0000	496.4800	504.5400	-5.612%	330,125	-33.080%
2026-05-06	534.9000	538.1000	523.2200	534.5400	+3.659%	426,877	-36.835%
2026-05-05	507.4600	518.8900	501.7800	515.6700	+4.749%	382,504	-34.524%
2026-05-04	494.3900	499.1150	484.2100	492.2900	-0.445%	252,229	-31.414%
2026-05-01	496.0300	501.0500	488.9300	494.4900	-1.187%	213,429	-31.720%
2026-04-30	505.3200	507.3200	485.5000	500.4300	-0.207%	372,767	-32.530%
2026-04-29	502.1700	505.7300	492.0700	501.4700	+0.505%	266,305	-32.670%
2026-04-28	506.7350	518.0000	496.0000	498.9500	-5.912%	326,407	-32.330%
2026-04-27	542.0900	542.5550	520.0000	530.3000	-2.330%	248,231	-36.330%
2026-04-24	530.4100	550.0000	520.7050	542.9500	+3.832%	379,814	-37.814%
2026-04-23	525.1400	533.3600	509.7600	522.9100	+0.343%	295,578	-35.431%
2026-04-22	535.3000	535.3000	510.0695	521.1200	-1.256%	399,551	-35.209%
2026-04-21	535.7900	544.6200	522.6700	527.7500	-0.831%	231,340	-36.023%
2026-04-20	526.7900	533.7000	521.0800	532.1700	+0.645%	230,415	-36.554%
2026-04-17	524.8700	528.8000	518.2200	528.7600	+2.828%	238,324	-36.145%
2026-04-16	518.8550	524.7600	509.3748	514.2200	-0.620%	206,117	-34.339%
2026-04-15	513.6600	517.9400	499.7600	517.4300	+0.466%	272,224	-34.747%
2026-04-14	519.4600	521.8100	508.5700	515.0300	+1.578%	187,675	-34.443%
2026-04-13	493.5400	509.1182	491.0000	507.0300	+2.211%	211,373	-33.408%
2026-04-10	498.9700	503.0100	493.0000	496.0600	+0.401%	233,179	-31.936%
2026-04-09	485.0100	496.3500	483.9200	494.0800	+3.903%	300,819	-31.663%
2026-04-08	473.6000	482.0750	466.2400	475.5200	+7.012%	546,094	-28.996%
2026-04-07	433.2600	452.0598	429.0000	444.3600	-0.267%	256,473	-24.017%
2026-04-06	446.4600	449.8250	436.4400	445.5500	+0.750%	331,920	-24.220%
2026-04-02	425.0000	453.3300	422.0700	442.2350	-0.789%	314,329	-23.651%
2026-04-01	438.6800	455.7350	438.0900	445.7500	+2.641%	394,452	-24.254%
2026-03-31	424.5700	438.1400	419.1500	434.2800	+5.094%	693,282	-22.253%
2026-03-30	442.4350	445.3800	408.3800	413.2300	-6.238%	461,170	-18.292%
2026-03-27	443.2100	445.9800	428.3510	440.7200	-2.842%	468,264	-23.389%
2026-03-26	471.7900	471.9300	452.2500	453.6100	-5.749%	411,924	-25.566%
2026-03-25	485.3100	488.2100	474.2900	481.2800	-0.855%	303,700	-29.845%
2026-03-24	467.5100	495.0000	467.5100	485.4300	+3.092%	394,337	-30.445%
2026-03-23	467.9100	484.5400	465.9201	470.8700	+1.197%	426,996	-28.294%
2026-03-20	483.5100	494.1000	450.3300	465.3000	-1.436%	551,238	-27.436%
2026-03-19	450.5000	475.6600	443.0000	472.0800	+3.119%	339,907	-28.478%
2026-03-18	449.4900	466.8000	445.1500	457.8000	+2.756%	313,553	-26.247%
2026-03-17	439.5000	445.8200	435.1200	445.5200	+1.775%	125,300	-24.214%
2026-03-16	445.9700	447.0000	435.5200	437.7500	+2.135%	213,611	-22.869%
2026-03-13	425.8100	436.2300	423.3300	428.6000	+2.021%	255,814	-21.223%
2026-03-12	431.0800	432.8500	417.5400	420.1100	-3.594%	351,989	-19.631%
2026-03-11	434.0500	442.8900	431.3400	435.7700	+0.833%	275,966	-22.519%
2026-03-10	433.0500	444.8300	428.4500	432.1700	-0.206%	357,246	-21.873%
2026-03-09	405.4000	434.2800	401.0000	433.0600	+5.283%	403,552	-22.034%
2026-03-06	425.7400	431.7800	405.0000	411.3300	-6.003%	391,183	-17.915%
2026-03-05	436.0100	444.0300	422.3000	437.6000	-0.910%	386,430	-22.843%
2026-03-04	431.9800	442.7100	429.5600	441.6200	+3.850%	271,920	-23.545%
2026-03-03	428.3100	436.8700	418.6401	425.2500	-5.120%	729,762	-20.602%
2026-03-02	442.7400	454.9700	439.2300	448.2000	+2.128%	400,353	-24.668%
2026-02-27	435.6600	440.6600	430.5400	438.8600	-0.659%	453,000	-23.064%
2026-02-26	457.1800	457.3900	426.0850	441.7700	-3.335%	466,663	-23.571%
2026-02-25	459.4300	463.9900	453.8300	457.0100	+0.437%	374,896	-26.120%
2026-02-24	444.9500	461.0500	444.4900	455.0200	+2.822%	290,677	-25.797%
2026-02-23	439.7200	448.0299	432.9550	442.5300	+0.292%	302,851	-23.702%
2026-02-20	436.3000	449.7750	429.0300	441.2400	-0.323%	337,427	-23.479%
2026-02-19	444.2400	450.8800	435.4750	442.6700	-2.032%	330,808	-23.726%
2026-02-18	448.4200	459.9099	445.2200	451.8500	+2.157%	506,456	-25.276%
2026-02-17	436.0200	452.9900	427.6725	442.3100	-0.327%	467,351	-23.664%
2026-02-13	443.8600	454.3190	437.5000	443.7600	+0.047%	373,629	-23.914%
2026-02-12	472.9500	476.1000	435.5300	443.5500	-6.784%	707,818	-23.878%
2026-02-11	475.6550	483.1400	461.7100	475.8300	+3.262%	530,531	-29.042%
2026-02-10	467.5900	467.5900	456.5800	460.8000	-0.623%	221,833	-26.727%
2026-02-09	450.0000	465.7900	447.7600	463.6900	+0.813%	339,661	-27.184%
2026-02-06	430.8600	465.4400	430.8600	459.9500	+7.790%	449,162	-26.592%
2026-02-05	415.4500	431.4900	413.4600	426.7100	+2.663%	429,145	-20.874%
2026-02-04	445.6100	445.6100	405.1500	415.6400	-6.736%	727,312	-18.766%
2026-02-03	467.5900	471.8300	434.6597	445.6600	-1.869%	467,417	-24.238%
2026-02-02	455.0700	464.1200	447.4200	454.1500	-0.806%	630,978	-25.655%
2026-01-30	484.8600	491.2800	452.0300	457.8400	-7.996%	802,207	-26.254%
2026-01-29	487.6500	497.9300	474.6700	497.6300	+2.145%	426,769	-32.150%
2026-01-28	506.3500	507.2700	473.9800	487.1800	+2.119%	356,875	-30.695%
2026-01-27	475.4800	484.1300	469.7400	477.0700	+3.248%	366,060	-29.226%
2026-01-26	465.1800	468.6300	459.1100	462.0600	+0.250%	215,080	-26.927%
2026-01-23	462.5500	462.5500	436.3300	460.9100	-0.100%	344,447	-26.745%
2026-01-22	472.4500	475.0000	457.4500	461.3700	-0.356%	295,573	-26.818%
2026-01-21	456.8800	471.6100	446.6300	463.0200	+2.418%	461,264	-27.079%
2026-01-20	444.7200	462.9000	440.5950	452.0900	+1.434%	434,677	-25.316%
2026-01-16	442.3000	450.9300	439.6000	445.7000	+2.566%	391,779	-24.245%
2026-01-15	438.9300	448.6100	433.2000	434.5500	+5.208%	580,185	-22.301%
2026-01-14	402.0400	414.9590	400.3400	413.0400	+2.073%	583,549	-18.255%
2026-01-13	405.0000	408.5900	401.1950	404.6500	+0.255%	255,327	-16.560%
2026-01-12	391.9100	406.9799	391.9100	403.6200	+2.423%	259,401	-16.347%
2026-01-09	383.0400	398.4000	380.5100	394.0700	+4.864%	387,065	-14.320%
2026-01-08	375.5700	377.1100	366.8300	375.7900	-0.847%	424,122	-10.152%
2026-01-07	385.8200	386.8700	375.7400	379.0000	-3.146%	329,901	-10.913%
2026-01-06	383.0500	395.2000	383.0200	391.3100	+2.202%	505,001	-13.715%
2026-01-05	360.5900	386.0400	358.4800	382.8800	+10.232%	659,729	-11.816%
2026-01-02	336.0000	351.7700	335.4101	347.3400	+5.771%	392,560	-2.793%
2025-12-31	339.4900	341.6800	328.3900	328.3900	-2.277%	209,205	+2.817%
2025-12-30	338.2800	339.7400	334.3700	336.0400	+0.614%	179,366	+0.476%
2025-12-29	328.6900	334.7700	327.8000	333.9900	+0.928%	139,842	+1.093%
2025-12-26	334.0100	335.5900	330.1700	330.9200	-1.611%	113,132	+2.031%
2025-12-24	337.2400	338.3500	333.1800	336.3400	+0.716%	109,800	+0.387%
2025-12-23	332.0200	335.2500	329.7600	333.9500	+0.430%	145,935	+1.105%
2025-12-22	333.8900	334.4650	328.2000	332.5200	+3.002%	257,788	+1.540%
2025-12-19	313.3300	327.1100	313.3300	322.8300	+3.213%	499,332	+4.588%
2025-12-18	314.9500	321.2900	312.2700	312.7800	+3.931%	290,392	+7.948%
2025-12-17	316.5800	322.2000	298.4450	300.9500	-5.424%	422,858	+12.191%
2025-12-16	318.5800	326.3650	317.1201	318.2100	-1.848%	211,409	+6.106%
2025-12-15	322.5500	329.0700	319.6100	324.2000	+2.647%	395,180	+4.146%
2025-12-12	328.8300	332.8350	311.6900	315.8400	-5.950%	473,227	+6.902%
2025-12-11	331.1300	337.3800	324.4700	335.8200	+0.296%	296,673	+0.542%
2025-12-10	335.1300	338.1200	328.7700	334.8300	-0.538%	381,009	+0.839%
2025-12-09	327.5300	338.3500	326.5500	336.6400	+1.149%	300,336	+0.297%
2025-12-08	326.3000	334.0000	326.2000	332.8150	+2.578%	193,510	+1.450%
2025-12-05	324.4300	328.4000	320.1800	324.4500	+1.220%	186,747	+4.065%
2025-12-04	321.4000	324.0600	315.1200	320.5400	-0.626%	274,582	+5.335%
2025-12-03	317.6700	322.5800	309.2500	322.5600	+1.847%	316,799	+4.675%
2025-12-02	310.3000	321.0250	310.3000	316.7100	+3.564%	390,384	+6.609%
2025-12-01	304.9500	308.8400	301.1100	305.8100	-2.247%	181,193	+10.408%
2025-11-28	308.1000	313.8200	305.9500	312.8400	+1.680%	147,459	+7.927%
2025-11-26	303.6400	311.9000	301.1300	307.6700	+2.196%	278,607	+9.741%
2025-11-25	291.2500	303.1100	283.9700	301.0600	+1.010%	215,669	+12.150%
2025-11-24	289.9900	300.4400	289.0200	298.0500	+6.287%	434,226	+13.283%
2025-11-21	275.0000	284.3600	266.4301	280.4200	+1.683%	413,960	+20.405%
2025-11-20	298.8900	299.9000	273.1750	275.7800	-4.815%	572,915	+22.431%
2025-11-19	285.5700	292.0700	283.9700	289.7300	+2.151%	235,440	+16.536%
2025-11-18	288.5200	292.1000	279.4450	283.6300	-1.098%	434,497	+19.042%
2025-11-17	290.1100	293.6900	281.5300	286.7800	-1.216%	370,151	+17.735%
2025-11-14	291.4300	300.6800	286.0500	290.3100	-2.203%	193,588	+16.303%
2025-11-13	309.1300	309.9300	293.0000	296.8500	-4.812%	328,448	+13.741%
2025-11-12	315.4600	316.3900	308.0100	311.8550	+0.960%	176,074	+8.268%
2025-11-11	315.1000	316.7500	304.5500	308.8900	-2.898%	311,456	+9.308%
2025-11-10	316.9300	321.6100	309.7000	318.1100	+3.420%	431,685	+6.139%
2025-11-07	304.6000	309.2300	298.7600	307.5900	-2.048%	430,139	+9.769%
2025-11-06	304.9900	320.1600	290.5001	314.0200	-8.240%	608,139	+7.522%
2025-11-05	327.9700	344.8000	327.9300	342.2200	+4.571%	457,000	-1.338%
2025-11-04	334.0200	342.7300	326.9400	327.2600	-5.892%	407,262	+3.172%
2025-11-03	352.1600	356.2300	344.2200	347.7500	+0.902%	329,735	-2.907%
2025-10-31	347.7400	361.3199	344.0000	344.6400	+0.186%	169,136	-2.031%
2025-10-30	350.1400	354.0700	342.8250	344.0000	-2.156%	413,700	-1.849%
2025-10-29	349.5700	358.4400	348.3600	351.5800	+3.116%	345,172	-3.965%
2025-10-28	347.5200	348.8150	336.1400	340.9550	-2.914%	212,966	-0.972%
2025-10-27	352.3100	355.2450	348.8500	351.1900	+1.777%	336,095	-3.858%
2025-10-24	348.3000	352.6220	344.7200	345.0600	+1.384%	326,373	-2.150%
2025-10-23	323.6300	341.5850	323.5700	340.3500	+3.860%	276,669	-0.796%
2025-10-22	331.7700	334.3650	318.4600	327.7000	-1.696%	435,166	+3.033%
2025-10-21	335.2000	338.7900	329.9900	333.3550	-1.108%	236,455	+1.285%
2025-10-20	332.0000	339.8850	332.0000	337.0900	+1.917%	241,729	+0.163%
2025-10-17	324.7600	331.4550	324.4701	330.7500	-0.175%	131,923	+2.083%
2025-10-16	339.2700	342.0000	327.3100	331.3300	-0.241%	368,489	+1.904%
2025-10-15	327.9900	335.4000	324.4600	332.1300	+5.747%	432,874	+1.659%
2025-10-14	309.9800	321.3650	309.4300	314.0800	-1.561%	308,592	+7.501%
2025-10-13	311.0900	323.6800	308.3500	319.0600	+5.551%	509,407	+5.823%
2025-10-10	322.3200	329.6900	301.7500	302.2800	-6.721%	661,621	+11.698%
2025-10-09	326.1100	328.2850	320.1100	324.0600	+0.799%	215,526	+4.191%
2025-10-08	316.9800	322.5050	310.7200	321.4900	+2.755%	328,483	+5.023%
2025-10-07	333.2100	333.2100	312.0000	312.8700	-5.472%	330,522	+7.917%
2025-10-06	321.0000	336.9550	321.0000	330.9800	+2.779%	264,117	+2.012%
2025-10-03	332.7700	333.3000	319.0788	322.0300	-2.119%	657,988	+4.847%
2025-10-02	335.0000	336.7800	327.6400	329.0000	-0.700%	656,474	+2.626%
2025-10-01	314.0100	333.8900	311.0000	331.3200	+3.648%	311,289	+1.908%
2025-09-30	313.4900	319.7400	312.1550	319.6600	+2.755%	224,372	+5.625%
2025-09-29	313.4900	317.5200	308.8500	311.0900	+0.429%	191,235	+8.535%
2025-09-26	306.1300	310.4600	303.3900	309.7600	+0.915%	157,749	+9.001%
2025-09-25	304.5400	308.5600	300.0101	306.9500	-0.159%	185,061	+9.998%
2025-09-24	308.5600	310.2300	304.8700	307.4400	-1.107%	162,539	+9.823%
2025-09-23	315.2700	316.5500	306.7800	310.8800	-1.436%	286,057	+8.608%
2025-09-22	308.1700	320.0000	308.1700	315.4100	+1.880%	389,136	+7.048%
2025-09-19	310.8400	318.7700	308.1300	309.5900	-0.402%	2,179,694	+9.060%
2025-09-18	310.9900	311.9800	302.2700	310.8400	+4.865%	592,132	+8.622%
2025-09-17	299.1500	303.3150	292.2901	296.4200	-1.906%	613,500	+13.906%
2025-09-16	300.0000	304.7800	298.9000	302.1800	+0.918%	372,615	+11.735%
2025-09-15	293.7700	301.0000	293.3800	299.4300	+2.160%	380,649	+12.761%
2025-09-12	288.6300	296.6550	287.2250	293.1000	+1.704%	285,133	+15.196%
2025-09-11	280.0500	289.5400	280.0500	288.1900	+3.610%	535,293	+17.159%
2025-09-10	277.2200	278.9100	273.7600	278.1500	+0.335%	445,627	+21.388%
2025-09-09	270.3800	281.1600	268.2700	277.2200	+1.345%	372,546	+21.795%
2025-09-08	265.2600	274.8700	265.2600	273.5400	+6.977%	891,588	+23.434%
2025-09-05	253.4500	256.4990	248.8700	255.7000	+1.897%	504,989	+32.045%
2025-09-04	241.8300	253.3025	239.5200	250.9400	+4.211%	632,945	+34.550%
2025-09-03	237.3500	244.6000	232.7250	240.8000	+1.535%	1,765,475	+40.216%
2025-09-02	244.0200	245.9250	235.0800	237.1600	-9.942%	1,579,700	+42.368%
2025-08-29	273.1700	273.1700	260.7250	263.3400	-4.666%	262,249	+28.214%
2025-08-28	267.3200	278.1650	267.1950	276.2300	+4.811%	281,042	+22.231%
2025-08-27	259.0000	266.0400	257.1200	263.5500	+1.561%	155,901	+28.112%
2025-08-26	258.3100	261.9000	257.1100	259.5000	+1.853%	278,414	+30.112%
2025-08-25	256.0700	257.9100	253.2000	254.7800	+0.783%	226,428	+32.522%
2025-08-22	246.2600	257.7000	240.0001	252.8000	+2.257%	162,475	+33.560%
2025-08-21	246.4900	248.9200	245.1300	247.2200	+0.308%	115,159	+36.575%
2025-08-20	250.5900	250.5900	239.3300	246.4600	-1.171%	274,332	+36.996%
2025-08-19	261.3800	261.3800	244.8200	249.3800	-4.250%	328,248	+35.392%
2025-08-18	256.5900	261.5500	256.0200	260.4500	+2.396%	182,744	+29.637%
2025-08-15	269.2100	269.2100	253.8700	254.3550	-6.083%	273,588	+32.744%
2025-08-14	271.2500	271.5850	265.9700	270.8300	-1.312%	154,691	+24.669%
2025-08-13	277.5600	278.1900	271.9600	274.4300	+1.079%	115,871	+23.033%
2025-08-12	268.0000	273.4000	265.8220	271.5000	-0.297%	231,809	+24.361%
2025-08-11	269.1000	279.7100	269.1000	272.3100	+0.740%	215,627	+23.991%
2025-08-08	263.5000	273.4199	263.5000	270.3100	+2.948%	184,987	+24.908%
2025-08-07	265.0000	269.8800	251.7000	262.5700	+1.886%	576,298	+28.590%
2025-08-06	257.1500	258.1050	249.0000	257.7100	-2.192%	401,626	+31.015%
2025-08-05	270.1900	272.6250	256.4250	263.4850	-3.397%	201,190	+28.144%
2025-08-04	267.0100	273.1500	265.9350	272.7500	+3.491%	138,206	+23.791%
2025-08-01	255.4000	266.9500	252.5700	263.5500	+0.366%	210,153	+28.112%
2025-07-31	273.0300	273.0300	260.7700	262.5900	-4.108%	357,438	+28.581%
2025-07-30	273.2100	277.7000	270.6100	273.8400	+1.235%	173,693	+23.298%
2025-07-29	271.9600	275.3100	267.8600	270.5000	+0.509%	125,596	+24.821%
2025-07-28	265.1100	270.3900	265.1100	269.1300	+4.064%	169,251	+25.456%
2025-07-25	259.6500	262.5000	254.6200	258.6200	-1.132%	646,019	+30.554%
2025-07-24	266.8500	267.4900	259.0100	261.5800	-2.624%	345,754	+29.077%
2025-07-23	277.3800	278.8200	268.1800	268.6300	-2.178%	375,701	+25.690%
2025-07-22	284.7300	286.8400	271.2100	274.6100	-3.619%	250,105	+22.953%
2025-07-21	280.4800	286.3275	280.4800	284.9200	+2.412%	229,646	+18.503%
2025-07-18	277.4300	279.8000	275.0800	278.2100	+0.720%	94,226	+21.362%
2025-07-17	280.9800	280.9800	271.8200	276.2200	+0.276%	316,218	+22.236%
2025-07-16	282.1200	282.1200	270.7500	275.4600	-3.655%	616,854	+22.573%
2025-07-15	290.5600	291.2100	281.8000	285.9100	+1.408%	295,967	+18.093%
2025-07-14	283.1300	284.2200	276.3500	281.9400	-0.781%	184,040	+19.756%
2025-07-11	280.0100	284.5200	279.2500	284.1600	+0.265%	146,662	+18.820%
2025-07-10	291.7600	291.8000	282.2100	283.4100	+0.475%	219,218	+19.135%
2025-07-09	285.0100	288.5950	281.4600	282.0700	-0.103%	334,485	+19.701%
2025-07-08	286.9500	287.3400	280.9300	282.3600	-1.404%	283,852	+19.578%
2025-07-07	288.4600	291.9900	284.4500	286.3800	+0.498%	222,056	+17.899%
2025-07-03	286.1300	289.1300	282.3400	284.9600	+3.086%	250,236	+18.487%
2025-07-02	273.5700	277.7000	269.1000	276.4300	+2.980%	527,596	+22.143%
2025-07-01	271.7000	274.9100	263.0000	268.4300	-2.460%	293,565	+25.783%
2025-06-30	275.7000	283.7900	273.0000	275.2000	+2.825%	300,459	+22.689%
2025-06-27	268.0000	271.5200	264.0001	267.6400	-0.461%	206,518	+26.155%
2025-06-26	256.8700	271.1000	255.5800	268.8800	+5.299%	565,159	+25.573%
2025-06-25	254.7000	261.6500	252.9400	255.3500	+2.748%	354,198	+32.226%
2025-06-24	240.0000	249.9500	239.3300	248.5200	+6.160%	253,459	+35.860%
2025-06-23	232.6500	235.8200	229.0000	234.1000	+1.267%	115,395	+44.229%
2025-06-20	234.2000	234.5200	224.0000	231.1700	-0.379%	145,042	+46.057%
2025-06-18	230.3300	233.5400	229.5950	232.0500	+1.758%	132,222	+45.503%
2025-06-17	231.6000	231.6000	225.8950	228.0400	-1.041%	178,122	+48.062%
2025-06-16	229.0000	234.7800	228.3933	230.4400	+3.713%	202,873	+46.520%
2025-06-13	222.3300	225.2500	217.5000	222.1900	-2.796%	162,333	+51.960%
2025-06-12	227.2100	229.9550	225.7320	228.5800	-1.834%	261,954	+47.712%
2025-06-11	229.9200	235.4100	228.0300	232.8500	+2.922%	259,320	+45.003%
2025-06-10	224.3700	226.9200	221.2300	226.2400	+2.422%	264,450	+49.240%
2025-06-09	218.4800	225.4350	218.4800	220.8900	+1.793%	249,857	+52.854%
2025-06-06	218.0300	220.0932	215.2600	217.0000	+0.249%	179,257	+55.594%
2025-06-05	228.1800	229.7300	215.6100	216.4600	-2.763%	356,770	+55.983%
2025-06-04	211.9700	222.8000	211.6200	222.6100	+6.146%	280,395	+51.673%
2025-06-03	208.9000	212.1000	206.4200	209.7200	-0.982%	235,304	+60.996%
2025-06-02	210.9800	213.7800	206.4400	211.8000	-0.852%	247,845	+59.415%
2025-05-30	218.0300	218.0300	205.6286	213.6200	-1.942%	357,686	+58.056%
2025-05-29	208.0000	218.1100	205.3650	217.8500	+8.442%	514,884	+54.987%
2025-05-28	201.6700	202.3800	199.1001	200.8900	+1.413%	336,339	+68.072%
2025-05-27	187.4000	200.5300	187.1300	198.0900	+8.246%	366,698	+70.448%
2025-05-23	181.0000	185.3800	179.0000	183.0000	-0.926%	122,707	+84.503%
2025-05-22	184.9500	189.1150	184.0000	184.7100	+0.277%	243,900	+82.795%
2025-05-21	186.5800	189.1400	183.9000	184.2000	-2.462%	159,977	+83.301%
2025-05-20	188.2200	190.1700	187.2100	188.8500	-0.694%	125,249	+78.787%
2025-05-19	186.9000	191.7600	186.9000	190.1700	-0.834%	195,203	+77.546%
2025-05-16	193.9700	193.9700	189.6000	191.7700	-1.722%	144,568	+76.065%
2025-05-15	195.1300	197.9500	192.8000	195.1300	-2.023%	258,845	+73.033%
2025-05-14	198.9700	201.9000	197.4700	199.1600	-1.645%	361,761	+69.532%
2025-05-13	194.5900	202.9900	191.5900	202.4900	+3.501%	406,373	+66.744%
2025-05-12	195.8400	200.7750	192.8900	195.6400	+6.604%	362,935	+72.582%
2025-05-09	190.3950	190.4100	178.5000	183.5200	-1.730%	569,625	+83.980%
2025-05-08	186.5300	189.7400	176.5200	186.7500	-6.960%	555,501	+80.798%
2025-05-07	194.4400	201.9900	191.7400	200.7200	+3.528%	282,492	+68.214%
2025-05-06	193.8000	198.1300	192.2200	193.8800	-1.117%	225,136	+74.149%
2025-05-05	197.9400	201.0000	195.7500	196.0700	-3.024%	192,639	+72.204%
2025-05-02	200.6000	205.5000	198.3300	202.1850	+3.340%	134,448	+66.996%
2025-05-01	199.2300	201.8700	195.6500	195.6500	-0.285%	105,643	+72.573%
2025-04-30	190.9000	196.5300	186.1000	196.2100	+0.812%	122,768	+72.081%
2025-04-29	192.9800	196.9100	189.3400	194.6300	-0.719%	136,482	+73.478%
2025-04-28	194.6500	196.6800	190.3600	196.0400	-0.310%	190,379	+72.230%
2025-04-25	195.5100	198.6900	187.0700	196.6500	-0.051%	126,692	+71.696%
2025-04-24	186.7000	197.7900	185.8000	196.7500	+8.188%	353,981	+71.609%
2025-04-23	182.2200	185.2050	180.5500	181.8600	+4.439%	178,956	+85.659%
2025-04-22	175.9500	176.9900	171.3400	174.1300	+0.729%	214,615	+93.901%
2025-04-21	172.7600	173.2100	168.1800	172.8700	-1.566%	119,104	+95.314%
2025-04-17	174.8100	177.3600	170.0850	175.6200	+0.619%	296,290	+92.256%
2025-04-16	180.0000	180.6200	168.9250	174.5400	-6.553%	260,226	+93.446%
2025-04-15	184.0600	189.0500	183.2500	186.7800	+1.423%	161,484	+80.769%
2025-04-14	185.4800	186.5400	180.1000	184.1600	+2.436%	191,163	+83.341%
2025-04-11	179.0000	180.8700	173.4900	179.7800	+1.011%	198,513	+87.807%
2025-04-10	184.6000	184.6000	171.9800	177.9800	-7.172%	239,458	+89.707%
2025-04-09	170.5400	193.1800	164.4500	191.7300	+15.001%	488,382	+76.102%
2025-04-08	175.0300	178.3512	163.2600	166.7200	-2.280%	416,057	+102.519%
2025-04-07	164.1100	185.0850	161.0200	170.6100	+5.295%	647,884	+97.902%
2025-04-04	165.0100	168.0186	153.9950	162.0300	-5.900%	339,519	+108.381%
2025-04-03	180.9300	181.7900	171.3100	172.1900	-10.168%	298,767	+96.086%
2025-04-02	182.2600	193.2600	182.0850	191.6800	+3.667%	254,427	+76.148%
2025-04-01	184.3000	185.6750	177.8800	184.9000	+0.309%	327,292	+82.607%
2025-03-31	182.0100	184.5000	177.8700	184.3300	-1.126%	229,227	+83.171%
2025-03-28	192.0000	194.6500	184.2400	186.4300	-3.319%	170,027	+81.108%
2025-03-27	199.3300	199.3300	192.6400	192.8300	-4.084%	348,473	+75.097%
2025-03-26	199.2600	201.4200	196.6550	201.0400	-0.164%	298,071	+67.947%
2025-03-25	203.9000	205.6400	197.9600	201.3700	-1.163%	198,901	+67.671%
2025-03-24	199.7700	206.8150	199.4000	203.7400	+3.547%	314,078	+65.721%
2025-03-21	196.4400	201.8600	195.4400	196.7600	-2.090%	174,270	+71.600%
2025-03-20	192.1900	202.0000	192.1900	200.9600	+2.809%	235,393	+68.014%
2025-03-19	199.4900	199.9800	194.6000	195.4700	-1.402%	362,703	+72.732%
2025-03-18	202.0500	202.3000	193.0200	198.2500	-3.888%	482,309	+70.310%
2025-03-17	212.8400	217.4300	205.1107	206.2700	-5.869%	331,976	+63.688%
2025-03-14	218.8600	222.3870	217.6400	219.1300	+1.817%	336,708	+54.082%
2025-03-13	222.4800	225.7600	213.8600	215.2200	-4.240%	306,809	+56.881%

document.getElementById("WnS3gf").onerror = function(){this.style.display='none';}; .dark-mode .kgyCPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgyCPQ{ color: #333333; background-color: white; border: 2px solid #333333; }NVMINova Ltd.stock NASDAQ

NVMI
Nova Ltd.
stock NASDAQ