NovoCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	17.97	18.77	17.93	18.57	18.57	6.85%	1,051,418
May 9, 2025	17.52	17.69	17.20	17.38	17.38	-0.34%	1,001,106
May 8, 2025	16.96	17.70	16.85	17.44	17.44	4.74%	681,635
May 7, 2025	16.58	16.72	16.19	16.65	16.65	1.96%	948,871
May 6, 2025	17.55	17.57	16.31	16.33	16.33	-8.05%	1,017,633
May 5, 2025	18.15	18.15	17.61	17.76	17.76	-2.15%	675,177
May 2, 2025	18.31	18.52	18.14	18.15	18.15	1.11%	728,679
May 1, 2025	18.28	18.40	17.47	17.95	17.95	-1.05%	874,463
Apr 30, 2025	17.99	18.32	17.57	18.14	18.14	-0.82%	753,722
Apr 29, 2025	18.32	18.53	17.68	18.29	18.29	-0.11%	723,613
Apr 28, 2025	18.43	19.02	17.99	18.31	18.31	-1.03%	1,193,176
Apr 25, 2025	18.25	18.97	17.96	18.50	18.50	-0.27%	1,012,155
Apr 24, 2025	18.94	19.25	17.40	18.55	18.55	4.39%	1,430,096
Apr 23, 2025	17.00	17.81	16.95	17.77	17.77	7.63%	1,278,406
Apr 22, 2025	16.00	16.60	16.00	16.51	16.51	5.97%	872,357
Apr 21, 2025	15.36	15.68	15.25	15.58	15.58	-	1,077,824
Apr 17, 2025	15.74	15.85	15.52	15.58	15.58	-1.58%	705,577
Apr 16, 2025	15.96	16.28	15.49	15.83	15.83	-3.83%	760,635
Apr 15, 2025	16.54	16.86	16.08	16.46	16.46	-0.54%	645,402
Apr 14, 2025	16.88	17.06	16.13	16.55	16.55	0.30%	662,216
Apr 11, 2025	16.13	16.52	15.75	16.50	16.50	2.61%	651,710
Apr 10, 2025	16.77	16.87	15.81	16.08	16.08	-5.13%	801,399
Apr 9, 2025	14.87	17.15	14.81	16.95	16.95	10.28%	1,001,873
Apr 8, 2025	17.13	17.19	15.07	15.37	15.37	-7.47%	790,743
Apr 7, 2025	15.79	17.40	15.44	16.61	16.61	0.73%	1,263,548
Apr 4, 2025	16.25	16.80	15.92	16.49	16.49	-2.89%	985,399
Apr 3, 2025	17.12	17.36	16.90	16.98	16.98	-5.35%	664,813
Apr 2, 2025	17.19	17.95	17.18	17.94	17.94	2.40%	588,307
Apr 1, 2025	17.83	18.00	17.32	17.52	17.52	-1.68%	598,425
Mar 31, 2025	18.46	18.58	17.60	17.82	17.82	-5.51%	844,451
Mar 28, 2025	18.93	18.93	18.41	18.86	18.86	-0.58%	640,318
Mar 27, 2025	18.52	19.06	18.31	18.97	18.97	2.87%	490,446
Mar 26, 2025	18.87	18.98	18.23	18.44	18.44	-1.76%	479,960
Mar 25, 2025	19.69	19.79	18.55	18.77	18.77	-5.11%	528,996
Mar 24, 2025	19.73	19.97	19.58	19.78	19.78	2.33%	551,414
Mar 21, 2025	18.91	19.50	18.70	19.33	19.33	0.78%	1,078,330
Mar 20, 2025	19.12	19.58	18.86	19.18	19.18	-0.72%	543,265
Mar 19, 2025	19.08	19.56	19.08	19.32	19.32	-0.21%	541,772
Mar 18, 2025	19.36	19.46	18.84	19.36	19.36	-1.17%	915,320
Mar 17, 2025	19.44	19.83	19.11	19.59	19.59	0.51%	705,204
Mar 14, 2025	20.28	20.49	19.31	19.49	19.49	-2.84%	702,801
Mar 13, 2025	20.60	20.87	20.00	20.06	20.06	-2.72%	617,207
Mar 12, 2025	21.31	21.55	20.35	20.62	20.62	-3.28%	1,302,254
Mar 11, 2025	20.29	21.48	20.07	21.32	21.32	5.08%	1,245,145
Mar 10, 2025	19.67	20.70	19.67	20.29	20.29	0.55%	1,076,839
Mar 7, 2025	19.39	20.50	19.25	20.18	20.18	4.78%	925,403
Mar 6, 2025	18.83	19.44	18.21	19.26	19.26	0.57%	862,872
Mar 5, 2025	18.07	19.36	17.70	19.15	19.15	5.28%	1,096,145
Mar 4, 2025	17.74	18.45	17.10	18.19	18.19	-1.20%	1,339,709
Mar 3, 2025	19.04	19.06	18.00	18.41	18.41	-3.46%	1,525,964