Nova Ltd. (NVMI)
NASDAQ: NVMI
· Real-Time Price · USD
309.76
2.81 (0.92%)
At close: Sep 26, 2025, 3:59 PM
309.27
-0.16%
After-hours: Sep 26, 2025, 05:57 PM EDT
NVMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 306.13 | 310.46 | 303.39 | 309.76 | 309.76 | 0.92% | 157,745 |
| Sep 25, 2025 | 304.54 | 308.56 | 300.01 | 306.95 | 306.95 | -0.16% | 185,100 |
| Sep 24, 2025 | 308.56 | 310.23 | 304.87 | 307.44 | 307.44 | -1.11% | 162,539 |
| Sep 23, 2025 | 315.27 | 316.55 | 306.78 | 310.88 | 310.88 | -1.44% | 286,100 |
| Sep 22, 2025 | 308.17 | 320.00 | 308.17 | 315.41 | 315.41 | 1.88% | 389,136 |
| Sep 19, 2025 | 310.84 | 318.77 | 308.13 | 309.59 | 309.59 | -0.40% | 2,179,700 |
| Sep 18, 2025 | 310.99 | 311.98 | 302.27 | 310.84 | 310.84 | 4.86% | 592,132 |
| Sep 17, 2025 | 299.15 | 303.32 | 292.29 | 296.42 | 296.42 | -1.91% | 613,500 |
| Sep 16, 2025 | 300.00 | 304.78 | 298.90 | 302.18 | 302.18 | 0.92% | 372,615 |
| Sep 15, 2025 | 293.77 | 301.00 | 293.38 | 299.43 | 299.43 | 2.16% | 380,649 |
| Sep 12, 2025 | 288.63 | 296.65 | 287.23 | 293.10 | 293.10 | 1.70% | 285,133 |
| Sep 11, 2025 | 280.05 | 289.54 | 280.05 | 288.19 | 288.19 | 3.61% | 535,300 |
| Sep 10, 2025 | 277.22 | 278.91 | 273.76 | 278.15 | 278.15 | 0.34% | 445,627 |
| Sep 9, 2025 | 270.38 | 281.16 | 268.27 | 277.22 | 277.22 | 1.35% | 372,546 |
| Sep 8, 2025 | 265.26 | 274.87 | 265.26 | 273.54 | 273.54 | 6.98% | 891,600 |
| Sep 5, 2025 | 253.45 | 256.50 | 248.87 | 255.70 | 255.70 | 1.90% | 505,000 |
| Sep 4, 2025 | 241.83 | 253.30 | 239.52 | 250.94 | 250.94 | 4.21% | 632,945 |
| Sep 3, 2025 | 237.35 | 244.60 | 232.73 | 240.80 | 240.80 | 1.53% | 1,765,500 |
| Sep 2, 2025 | 244.02 | 245.93 | 235.08 | 237.16 | 237.16 | -9.94% | 1,579,700 |
| Aug 29, 2025 | 273.17 | 273.17 | 260.73 | 263.34 | 263.34 | -4.67% | 262,249 |