Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
309.76
+2.81 (0.92%)
At close: Sep 26, 2025, 4:00 PM EDT
309.27
-0.49 (-0.16%)
After-hours: Sep 26, 2025, 5:57 PM EDT
Nova Ltd. 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% | 185,061 |
| 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% | 286,057 |
| 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% | 2,179,694 |
| 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 | 296.66 | 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% | 535,293 |
| 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% | 891,588 |
| Sep 5, 2025 | 253.45 | 256.50 | 248.87 | 255.70 | 255.70 | 1.90% | 504,989 |
| 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% | 1,765,474 |
| 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 |
| Aug 28, 2025 | 267.32 | 278.17 | 267.20 | 276.23 | 276.23 | 4.81% | 281,042 |
| Aug 27, 2025 | 259.00 | 266.04 | 257.12 | 263.55 | 263.55 | 1.56% | 155,901 |
| Aug 26, 2025 | 258.31 | 261.90 | 257.11 | 259.50 | 259.50 | 1.85% | 278,414 |
| Aug 25, 2025 | 256.07 | 257.91 | 253.20 | 254.78 | 254.78 | 0.78% | 226,428 |
| Aug 22, 2025 | 246.26 | 257.70 | 240.00 | 252.80 | 252.80 | 2.26% | 162,475 |
| Aug 21, 2025 | 246.49 | 248.92 | 245.13 | 247.22 | 247.22 | 0.31% | 115,159 |
| Aug 20, 2025 | 250.59 | 250.59 | 239.33 | 246.46 | 246.46 | -1.17% | 274,332 |
| Aug 19, 2025 | 261.38 | 261.38 | 244.82 | 249.38 | 249.38 | -4.25% | 328,248 |
| Aug 18, 2025 | 256.59 | 261.55 | 256.02 | 260.45 | 260.45 | 2.40% | 182,744 |
| Aug 15, 2025 | 269.21 | 269.21 | 253.87 | 254.36 | 254.36 | -6.08% | 273,588 |
| Aug 14, 2025 | 271.25 | 271.59 | 265.97 | 270.83 | 270.83 | -1.31% | 154,691 |
| Aug 13, 2025 | 277.56 | 278.19 | 271.96 | 274.43 | 274.43 | 1.08% | 115,871 |
| 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% | 576,298 |
| 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% | 210,153 |
| 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% | 125,596 |
| Jul 28, 2025 | 265.11 | 270.39 | 265.11 | 269.13 | 269.13 | 4.06% | 169,251 |
| 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% | 345,754 |
| 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 |