Skip to main content
Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
9.48
+0.03 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
9.50
+0.02 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST

Navitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.459.719.229.489.480.32%12,443,318
Dec 4, 20258.609.568.479.459.458.75%18,949,991
Dec 3, 20258.368.768.018.698.694.45%13,321,368
Dec 2, 20258.358.598.278.328.320.24%16,078,380
Dec 1, 20258.438.768.278.308.30-5.03%13,999,565
Nov 28, 20258.539.108.478.748.744.80%13,626,348
Nov 26, 20258.358.658.208.348.343.86%20,735,958
Nov 25, 20258.048.157.578.038.03-3.14%13,604,548
Nov 24, 20257.678.327.578.298.299.66%21,113,177
Nov 21, 20257.457.796.857.567.560.13%25,305,303
Nov 20, 20258.498.647.507.557.55-2.20%32,886,345
Nov 19, 20257.778.247.557.727.72-0.77%18,043,508
Nov 18, 20257.608.087.527.787.780.65%16,383,554
Nov 17, 20257.958.337.527.737.73-4.69%17,269,113
Nov 14, 20257.508.457.448.118.112.53%22,619,979
Nov 13, 20258.388.457.787.917.91-8.45%18,979,041
Nov 12, 20259.279.328.528.648.64-5.26%19,370,049
Nov 11, 20259.479.948.929.129.12-5.00%34,447,600
Nov 10, 20258.409.728.359.609.6022.45%46,949,883
Nov 7, 20257.798.037.187.847.84-11.26%49,140,433
Nov 6, 20259.839.848.828.848.84-10.40%23,405,520
Nov 5, 202510.5610.699.629.869.86-5.74%29,133,028
Nov 4, 202510.2611.5810.2110.4610.46-14.61%37,670,620
Nov 3, 202513.2013.3011.9412.2512.25-8.99%36,040,537
Oct 31, 202513.1013.5612.6813.4613.467.17%27,040,580
Oct 30, 202513.0613.1712.3812.5612.56-7.44%23,457,784
Oct 29, 202513.1813.9512.8913.5713.575.77%30,130,481
Oct 28, 202513.7414.1212.6112.8312.83-7.76%28,553,130
Oct 27, 202514.7815.1413.2413.9113.91-1.14%39,211,925
Oct 24, 202514.1514.8713.8014.0714.073.38%34,972,732
Oct 23, 202514.1114.2513.3513.6113.610.04%29,194,345
Oct 22, 202514.4015.1912.4713.6113.61-9.48%54,948,129
Oct 21, 202516.7816.9014.7415.0315.03-12.11%59,296,619
Oct 20, 202514.8317.7914.8217.1017.1016.64%91,241,414
Oct 17, 202514.2915.7814.0214.6614.66-6.21%75,353,055
Oct 16, 202515.2416.8514.6915.6315.633.10%144,343,743
Oct 15, 202513.1215.4412.8815.1615.1620.60%148,371,355
Oct 14, 202512.4513.3310.9212.5712.5726.08%157,929,925
Oct 13, 20258.6010.418.509.979.9721.14%147,107,417
Oct 10, 20258.009.797.968.238.232.88%95,195,940
Oct 9, 20257.858.037.558.008.003.36%122,956,676
Oct 8, 20257.818.417.507.747.74-0.51%71,534,610
Oct 7, 20258.218.747.577.787.78-4.31%45,204,595
Oct 6, 20258.048.247.668.138.133.96%34,691,782
Oct 3, 20258.478.497.507.827.82-4.58%34,096,685
Oct 2, 20257.808.447.738.208.2012.26%60,483,658
Oct 1, 20257.137.377.047.307.301.11%40,175,759
Sep 30, 20257.127.326.837.227.220.42%24,484,020
Sep 29, 20256.817.546.797.197.1911.82%43,663,507
Sep 26, 20256.456.486.226.436.43-1.23%11,984,422