Nova Ltd. (NVMI)
NASDAQ: NVMI
· Real-Time Price · USD
270.83
-3.60 (-1.31%)
At close: Aug 14, 2025, 3:59 PM
266.20
-1.71%
After-hours: Aug 14, 2025, 06:01 PM EDT
NVMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 271.25 | 271.58 | 265.97 | 270.83 | 270.83 | -1.31% | 154,057 |
| Aug 13, 2025 | 277.56 | 278.19 | 271.96 | 274.43 | 274.43 | 1.08% | 115,900 |
| Aug 12, 2025 | 268.00 | 273.40 | 265.82 | 271.50 | 271.50 | -0.30% | 231,809 |
| Aug 11, 2025 | 269.10 | 279.71 | 269.10 | 272.31 | 272.31 | 0.74% | 215,627 |
| Aug 8, 2025 | 263.50 | 273.42 | 263.50 | 270.31 | 270.31 | 2.95% | 184,987 |
| Aug 7, 2025 | 265.00 | 269.88 | 251.70 | 262.57 | 262.57 | 1.89% | 576,300 |
| Aug 6, 2025 | 257.15 | 258.11 | 249.00 | 257.71 | 257.71 | -2.19% | 401,626 |
| Aug 5, 2025 | 270.19 | 272.63 | 256.43 | 263.49 | 263.49 | -3.40% | 201,190 |
| Aug 4, 2025 | 267.01 | 273.15 | 265.94 | 272.75 | 272.75 | 3.49% | 138,206 |
| Aug 1, 2025 | 255.40 | 266.95 | 252.57 | 263.55 | 263.55 | 0.37% | 210,200 |
| Jul 31, 2025 | 273.03 | 273.03 | 260.77 | 262.59 | 262.59 | -4.11% | 357,438 |
| Jul 30, 2025 | 273.21 | 277.70 | 270.61 | 273.84 | 273.84 | 1.23% | 173,693 |
| Jul 29, 2025 | 271.96 | 275.31 | 267.86 | 270.50 | 270.50 | 0.51% | 125,600 |
| Jul 28, 2025 | 265.11 | 270.39 | 265.11 | 269.13 | 269.13 | 4.06% | 169,300 |
| Jul 25, 2025 | 259.65 | 262.50 | 254.62 | 258.62 | 258.62 | -1.13% | 646,019 |
| Jul 24, 2025 | 266.85 | 267.49 | 259.01 | 261.58 | 261.58 | -2.62% | 345,800 |
| Jul 23, 2025 | 277.38 | 278.82 | 268.18 | 268.63 | 268.63 | -2.18% | 375,701 |
| Jul 22, 2025 | 284.73 | 286.84 | 271.21 | 274.61 | 274.61 | -3.62% | 250,105 |
| Jul 21, 2025 | 280.48 | 286.33 | 280.48 | 284.92 | 284.92 | 2.41% | 229,646 |
| Jul 18, 2025 | 277.43 | 279.80 | 275.08 | 278.21 | 278.21 | 0.72% | 94,226 |