Nova Ltd. (NVMI)
192.93
-8.11 (-4.03%)
At close: Mar 27, 2025, 3:59 PM
193.54
0.31%
After-hours: Mar 27, 2025, 07:59 PM EDT
NVMI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 199.26 | 201.42 | 196.66 | 201.04 | -0.33 | -0.16% | 299,250 |
| Mar 25, 2025 | 203.90 | 205.64 | 197.96 | 201.37 | -2.37 | -1.16% | 199,022 |
| Mar 24, 2025 | 199.77 | 206.82 | 199.40 | 203.74 | 6.98 | 3.55% | 314,220 |
| Mar 21, 2025 | 196.44 | 201.86 | 195.44 | 196.76 | -4.20 | -2.09% | 174,717 |
| Mar 20, 2025 | 192.19 | 202.00 | 192.19 | 200.96 | 5.49 | 2.81% | 235,700 |
| Mar 19, 2025 | 199.49 | 199.98 | 194.60 | 195.47 | -2.78 | -1.40% | 362,703 |
| Mar 18, 2025 | 202.05 | 202.30 | 193.02 | 198.25 | -8.02 | -3.89% | 487,410 |
| Mar 17, 2025 | 212.84 | 217.43 | 205.11 | 206.27 | -12.86 | -5.87% | 334,000 |
| Mar 14, 2025 | 218.86 | 222.39 | 217.64 | 219.13 | 3.91 | 1.82% | 343,500 |
| Mar 13, 2025 | 222.48 | 225.76 | 213.86 | 215.22 | -9.53 | -4.24% | 307,021 |
| Mar 12, 2025 | 218.85 | 225.28 | 213.60 | 224.75 | 13.11 | 6.19% | 354,746 |
| Mar 11, 2025 | 213.14 | 217.43 | 205.15 | 211.64 | -1.05 | -0.49% | 332,600 |
| Mar 10, 2025 | 218.69 | 221.90 | 208.39 | 212.69 | -13.33 | -5.90% | 299,500 |
| Mar 7, 2025 | 216.00 | 227.20 | 212.98 | 226.02 | 10.40 | 4.82% | 313,200 |
| Mar 6, 2025 | 220.09 | 220.09 | 211.85 | 215.62 | -11.71 | -5.15% | 338,017 |
| Mar 5, 2025 | 223.57 | 227.42 | 218.12 | 227.33 | 3.81 | 1.70% | 340,515 |
| Mar 4, 2025 | 219.73 | 227.89 | 215.48 | 223.52 | -4.55 | -2.00% | 519,900 |
| Mar 3, 2025 | 244.00 | 244.50 | 223.56 | 228.07 | -11.11 | -4.65% | 377,101 |
| Feb 28, 2025 | 241.63 | 241.63 | 227.65 | 239.18 | 0.03 | 0.01% | 329,044 |
| Feb 27, 2025 | 254.84 | 255.44 | 235.40 | 239.15 | -13.50 | -5.34% | 568,719 |
| Feb 26, 2025 | 251.90 | 257.65 | 249.68 | 252.65 | 2.22 | 0.89% | 347,035 |
| Feb 25, 2025 | 256.86 | 256.86 | 247.18 | 250.43 | -8.72 | -3.36% | 298,336 |
| Feb 24, 2025 | 268.76 | 268.95 | 257.22 | 259.15 | -9.68 | -3.60% | 294,100 |
| Feb 21, 2025 | 272.50 | 275.36 | 265.77 | 268.83 | -4.82 | -1.76% | 239,700 |
| Feb 20, 2025 | 276.06 | 278.62 | 269.08 | 273.65 | 0.57 | 0.21% | 224,215 |
| Feb 19, 2025 | 272.87 | 275.62 | 270.44 | 273.08 | 0.01 | 0.00% | 484,840 |
| Feb 18, 2025 | 278.73 | 282.01 | 272.38 | 273.07 | 5.10 | 1.90% | 333,117 |
| Feb 14, 2025 | 265.85 | 271.61 | 262.39 | 267.97 | -1.03 | -0.38% | 208,045 |
| Feb 13, 2025 | 276.58 | 289.90 | 257.04 | 269.00 | 23.57 | 9.60% | 545,143 |
| Feb 12, 2025 | 244.68 | 247.99 | 240.12 | 245.43 | -3.66 | -1.47% | 387,856 |
| Feb 11, 2025 | 251.02 | 255.93 | 247.60 | 249.09 | -4.21 | -1.66% | 167,448 |
| Feb 10, 2025 | 253.58 | 255.64 | 249.69 | 253.30 | 1.93 | 0.77% | 211,031 |
| Feb 7, 2025 | 253.90 | 255.13 | 246.00 | 251.37 | -2.39 | -0.94% | 240,800 |
| Feb 6, 2025 | 248.82 | 257.51 | 246.92 | 253.76 | 5.16 | 2.08% | 189,000 |
| Feb 5, 2025 | 243.67 | 250.44 | 242.95 | 248.60 | 7.09 | 2.94% | 138,929 |
| Feb 4, 2025 | 241.18 | 245.54 | 240.53 | 241.51 | -0.65 | -0.27% | 96,032 |
| Feb 3, 2025 | 236.35 | 245.47 | 235.46 | 242.16 | -3.02 | -1.23% | 146,000 |
| Jan 31, 2025 | 242.32 | 255.26 | 242.32 | 245.18 | 3.17 | 1.31% | 210,900 |
| Jan 30, 2025 | 236.34 | 243.19 | 234.79 | 242.01 | 9.63 | 4.14% | 130,000 |
| Jan 29, 2025 | 237.24 | 237.81 | 227.68 | 232.38 | 3.29 | 1.44% | 189,358 |
| Jan 28, 2025 | 224.16 | 229.09 | 219.98 | 229.09 | 6.67 | 3.00% | 227,127 |
| Jan 27, 2025 | 227.03 | 230.59 | 213.18 | 222.42 | -29.96 | -11.87% | 408,853 |
| Jan 24, 2025 | 252.58 | 253.98 | 247.69 | 252.38 | 0.57 | 0.23% | 112,700 |
| Jan 23, 2025 | 252.83 | 253.55 | 250.00 | 251.81 | -5.07 | -1.97% | 147,500 |
| Jan 22, 2025 | 265.19 | 266.13 | 255.01 | 256.88 | -1.61 | -0.62% | 342,851 |
| Jan 21, 2025 | 256.61 | 259.56 | 249.12 | 258.49 | 13.58 | 5.54% | 643,300 |
| Jan 17, 2025 | 245.41 | 246.50 | 241.00 | 244.91 | 2.58 | 1.06% | 107,905 |
| Jan 16, 2025 | 241.60 | 249.01 | 239.14 | 242.33 | 9.67 | 4.16% | 196,734 |
| Jan 15, 2025 | 231.00 | 235.70 | 228.80 | 232.66 | 3.74 | 1.63% | 307,230 |
| Jan 14, 2025 | 222.77 | 229.80 | 221.05 | 228.92 | 11.07 | 5.08% | 277,500 |