Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
267.64
-1.24 (-0.46%)
At close: Jun 27, 2025, 4:00 PM
267.66
+0.02 (0.01%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 268.00 | 271.52 | 264.00 | 267.64 | 267.64 | -0.46% | 202,017 |
| Jun 26, 2025 | 256.87 | 271.10 | 255.58 | 268.88 | 268.88 | 5.30% | 565,159 |
| Jun 25, 2025 | 254.70 | 261.65 | 252.94 | 255.35 | 255.35 | 2.75% | 354,198 |
| Jun 24, 2025 | 240.00 | 249.95 | 239.33 | 248.52 | 248.52 | 6.16% | 253,459 |
| Jun 23, 2025 | 232.65 | 235.82 | 229.00 | 234.10 | 234.10 | 1.27% | 115,395 |
| Jun 20, 2025 | 234.20 | 234.52 | 224.00 | 231.17 | 231.17 | -0.38% | 145,042 |
| Jun 18, 2025 | 230.33 | 233.54 | 229.60 | 232.05 | 232.05 | 1.76% | 132,222 |
| Jun 17, 2025 | 231.60 | 231.60 | 225.90 | 228.04 | 228.04 | -1.04% | 178,122 |
| Jun 16, 2025 | 229.00 | 234.78 | 228.39 | 230.44 | 230.44 | 3.71% | 202,873 |
| Jun 13, 2025 | 222.33 | 225.25 | 217.50 | 222.19 | 222.19 | -2.80% | 162,333 |
| Jun 12, 2025 | 227.21 | 229.96 | 225.73 | 228.58 | 228.58 | -1.83% | 261,954 |
| Jun 11, 2025 | 229.92 | 235.41 | 228.03 | 232.85 | 232.85 | 2.92% | 259,320 |
| Jun 10, 2025 | 224.37 | 226.92 | 221.23 | 226.24 | 226.24 | 2.42% | 264,450 |
| Jun 9, 2025 | 218.48 | 225.44 | 218.48 | 220.89 | 220.89 | 1.79% | 249,857 |
| Jun 6, 2025 | 218.03 | 220.09 | 215.26 | 217.00 | 217.00 | 0.25% | 179,257 |
| Jun 5, 2025 | 228.18 | 229.73 | 215.61 | 216.46 | 216.46 | -2.76% | 356,770 |
| Jun 4, 2025 | 211.97 | 222.80 | 211.62 | 222.61 | 222.61 | 6.15% | 280,395 |
| Jun 3, 2025 | 208.90 | 212.10 | 206.42 | 209.72 | 209.72 | -0.98% | 235,304 |
| Jun 2, 2025 | 210.98 | 213.78 | 206.44 | 211.80 | 211.80 | -0.85% | 247,845 |
| May 30, 2025 | 218.03 | 218.03 | 205.63 | 213.62 | 213.62 | -1.94% | 357,686 |
| May 29, 2025 | 208.00 | 218.11 | 205.37 | 217.85 | 217.85 | 8.44% | 514,884 |
| May 28, 2025 | 201.67 | 202.38 | 199.10 | 200.89 | 200.89 | 1.41% | 336,339 |
| May 27, 2025 | 187.40 | 200.53 | 187.13 | 198.09 | 198.09 | 8.25% | 366,698 |
| May 23, 2025 | 181.00 | 185.38 | 179.00 | 183.00 | 183.00 | -0.93% | 122,707 |
| May 22, 2025 | 184.95 | 189.12 | 184.00 | 184.71 | 184.71 | 0.28% | 243,900 |
| May 21, 2025 | 186.58 | 189.14 | 183.90 | 184.20 | 184.20 | -2.46% | 159,977 |
| May 20, 2025 | 188.22 | 190.17 | 187.21 | 188.85 | 188.85 | -0.69% | 125,249 |
| May 19, 2025 | 186.90 | 191.76 | 186.90 | 190.17 | 190.17 | -0.83% | 195,203 |
| May 16, 2025 | 193.97 | 193.97 | 189.60 | 191.77 | 191.77 | -1.72% | 144,568 |
| May 15, 2025 | 195.13 | 197.95 | 192.80 | 195.13 | 195.13 | -2.02% | 258,845 |
| May 14, 2025 | 198.97 | 201.90 | 197.47 | 199.16 | 199.16 | -1.64% | 361,761 |
| May 13, 2025 | 194.59 | 202.99 | 191.59 | 202.49 | 202.49 | 3.50% | 406,373 |
| May 12, 2025 | 195.84 | 200.78 | 192.89 | 195.64 | 195.64 | 6.60% | 362,935 |
| May 9, 2025 | 190.40 | 190.41 | 178.50 | 183.52 | 183.52 | -1.73% | 569,625 |
| May 8, 2025 | 186.53 | 189.74 | 176.52 | 186.75 | 186.75 | -6.96% | 555,501 |
| May 7, 2025 | 194.44 | 201.99 | 191.74 | 200.72 | 200.72 | 3.53% | 282,492 |
| May 6, 2025 | 193.80 | 198.13 | 192.22 | 193.88 | 193.88 | -1.12% | 225,136 |
| May 5, 2025 | 197.94 | 201.00 | 195.75 | 196.07 | 196.07 | -3.02% | 192,639 |
| May 2, 2025 | 200.60 | 205.50 | 198.33 | 202.19 | 202.19 | 3.34% | 134,448 |
| May 1, 2025 | 199.23 | 201.87 | 195.65 | 195.65 | 195.65 | -0.29% | 105,643 |
| Apr 30, 2025 | 190.90 | 196.53 | 186.10 | 196.21 | 196.21 | 0.81% | 122,768 |
| Apr 29, 2025 | 192.98 | 196.91 | 189.34 | 194.63 | 194.63 | -0.72% | 136,482 |
| Apr 28, 2025 | 194.65 | 196.68 | 190.36 | 196.04 | 196.04 | -0.31% | 190,379 |
| Apr 25, 2025 | 195.51 | 198.69 | 187.07 | 196.65 | 196.65 | -0.05% | 126,692 |
| Apr 24, 2025 | 186.70 | 197.79 | 185.80 | 196.75 | 196.75 | 8.19% | 353,981 |
| Apr 23, 2025 | 182.22 | 185.21 | 180.55 | 181.86 | 181.86 | 4.44% | 178,956 |
| Apr 22, 2025 | 175.95 | 176.99 | 171.34 | 174.13 | 174.13 | 0.73% | 214,615 |
| Apr 21, 2025 | 172.76 | 173.21 | 168.18 | 172.87 | 172.87 | -1.57% | 119,104 |
| Apr 17, 2025 | 174.81 | 177.36 | 170.09 | 175.62 | 175.62 | 0.62% | 296,290 |
| Apr 16, 2025 | 180.00 | 180.62 | 168.93 | 174.54 | 174.54 | -6.55% | 260,226 |