Nova Ltd. NVMI
317.86 USD -9.78 (-2.98%)
Regular-session close
329.30 +11.44 +3.60%
After hours · Nov 13, 4:45 PM ET
309.01 Day range 326.49
275.78 52-week range 605.65
- YTD
- -3.21%
- 1 year
- +7.08%
NVMI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 324.48 | 326.49 | 309.01 | 317.86 | -9.78 | -2.98% | 295,460 |
| Nov 12, 2026 | 328.12 | 341.28 | 325.77 | 327.64 | -12.98 | -3.81% | 274,000 |
| Nov 11, 2026 | 340.67 | 347.05 | 331.91 | 340.62 | +14.92 | +4.58% | 266,000 |
| Nov 10, 2026 | 327.01 | 338.98 | 319.80 | 325.70 | -7.54 | -2.26% | 235,000 |
| Nov 9, 2026 | 321.44 | 336.99 | 320.02 | 333.24 | +20.06 | +6.41% | 218,200 |
| Nov 6, 2026 | 305.73 | 316.20 | 298.60 | 313.18 | +32.88 | +11.73% | 463,600 |
| Nov 5, 2026 | 285.00 | 300.98 | 275.10 | 280.30 | -15.05 | -5.10% | 550,400 |
| Nov 4, 2026 | 294.02 | 300.90 | 285.98 | 295.35 | -7.36 | -2.43% | 370,000 |
| Nov 3, 2026 | 309.92 | 312.70 | 300.40 | 302.71 | -1.29 | -0.42% | 476,000 |
| Nov 2, 2026 | 317.97 | 319.94 | 299.73 | 304.00 | -8.24 | -2.64% | 328,300 |
| Oct 30, 2026 | 313.47 | 322.99 | 305.40 | 312.24 | -22.35 | -6.68% | 322,500 |
| Oct 29, 2026 | 331.39 | 342.20 | 331.39 | 334.59 | -0.13 | -0.04% | 170,400 |
| Oct 28, 2026 | 328.54 | 337.03 | 327.99 | 334.72 | +7.12 | +2.17% | 298,600 |
| Oct 27, 2026 | 321.29 | 329.82 | 317.42 | 327.60 | +11.27 | +3.56% | 137,200 |
| Oct 26, 2026 | 315.10 | 320.78 | 311.11 | 316.33 | +4.98 | +1.60% | 182,300 |
| Oct 23, 2026 | 304.73 | 313.33 | 304.73 | 311.35 | +1.22 | +0.39% | 347,700 |
| Oct 22, 2026 | 317.05 | 319.49 | 305.80 | 310.13 | -21.09 | -6.37% | 343,800 |
| Oct 21, 2026 | 329.17 | 332.40 | 326.13 | 331.22 | +11.19 | +3.50% | 213,200 |
| Oct 20, 2026 | 314.17 | 322.93 | 310.47 | 320.03 | +0.93 | +0.29% | 271,100 |
| Oct 19, 2026 | 331.67 | 332.34 | 318.82 | 319.10 | -2.10 | -0.65% | 199,300 |
| Oct 16, 2026 | 322.86 | 327.33 | 317.81 | 321.20 | -8.24 | -2.50% | 212,900 |
| Oct 15, 2026 | 326.49 | 330.58 | 314.05 | 329.44 | -1.94 | -0.59% | 468,500 |
| Oct 14, 2026 | 336.76 | 341.17 | 330.35 | 331.38 | -10.91 | -3.19% | 365,400 |
| Oct 13, 2026 | 340.32 | 342.76 | 332.79 | 342.29 | +1.89 | +0.56% | 416,200 |
| Oct 12, 2026 | 350.52 | 350.52 | 339.80 | 340.40 | -12.60 | -3.57% | 260,800 |
| Oct 9, 2026 | 358.01 | 361.03 | 349.14 | 353.00 | -1.59 | -0.45% | 184,300 |
| Oct 8, 2026 | 368.86 | 369.05 | 345.87 | 354.59 | -23.18 | -6.14% | 399,700 |
| Oct 7, 2026 | 381.44 | 385.67 | 375.35 | 377.77 | -16.71 | -4.24% | 283,400 |
| Oct 6, 2026 | 397.40 | 399.32 | 393.25 | 394.48 | +1.62 | +0.41% | 225,700 |
| Oct 5, 2026 | 394.65 | 398.52 | 388.56 | 392.86 | -3.26 | -0.82% | 241,800 |
| Oct 2, 2026 | 399.38 | 402.05 | 392.21 | 396.12 | +9.52 | +2.46% | 226,800 |
| Oct 1, 2026 | 385.59 | 390.40 | 378.43 | 386.60 | +1.40 | +0.36% | 167,600 |
| Sep 30, 2026 | 385.51 | 388.68 | 381.99 | 385.20 | +0.08 | +0.02% | 340,100 |
| Sep 29, 2026 | 381.04 | 385.73 | 376.40 | 385.12 | +14.70 | +3.97% | 207,400 |
| Sep 28, 2026 | 365.36 | 373.21 | 360.01 | 370.42 | +2.19 | +0.59% | 250,100 |
| Sep 25, 2026 | 367.85 | 372.00 | 365.44 | 368.23 | +1.43 | +0.39% | 308,600 |
| Sep 24, 2026 | 359.46 | 366.96 | 356.36 | 366.80 | +1.07 | +0.29% | 221,700 |
| Sep 23, 2026 | 367.15 | 369.06 | 357.53 | 365.73 | -4.22 | -1.14% | 312,100 |
| Sep 22, 2026 | 356.97 | 370.99 | 355.81 | 369.95 | +7.14 | +1.97% | 502,900 |
| Sep 21, 2026 | 360.58 | 366.68 | 352.42 | 362.81 | +6.70 | +1.88% | 465,300 |
| Sep 18, 2026 | 349.44 | 357.43 | 343.50 | 356.11 | +8.04 | +2.31% | 2,687,100 |
| Sep 17, 2026 | 348.24 | 349.68 | 344.01 | 348.07 | +8.82 | +2.60% | 533,100 |
| Sep 16, 2026 | 340.35 | 344.92 | 336.90 | 339.25 | +4.17 | +1.24% | 469,900 |
| Sep 15, 2026 | 341.10 | 341.10 | 329.57 | 335.08 | +0.43 | +0.13% | 544,600 |
| Sep 14, 2026 | 347.11 | 348.80 | 331.89 | 334.65 | -37.16 | -9.99% | 925,000 |
| Sep 11, 2026 | 370.29 | 372.13 | 363.22 | 371.81 | +5.78 | +1.58% | 353,800 |
| Sep 10, 2026 | 365.51 | 374.19 | 364.21 | 366.03 | -7.82 | -2.09% | 565,500 |
| Sep 9, 2026 | 376.82 | 381.21 | 373.04 | 373.85 | -3.26 | -0.86% | 459,600 |
| Sep 8, 2026 | 383.94 | 387.71 | 374.96 | 377.11 | +5.01 | +1.35% | 727,300 |
| Sep 4, 2026 | 361.22 | 376.85 | 360.31 | 372.10 | +19.40 | +5.50% | 700,400 |
| Sep 3, 2026 | 342.99 | 354.64 | 339.36 | 352.70 | +3.10 | +0.89% | 664,800 |
| Sep 2, 2026 | 354.21 | 356.52 | 344.53 | 349.60 | +11.96 | +3.54% | 498,500 |
| Sep 1, 2026 | 344.37 | 345.43 | 335.47 | 337.64 | -10.81 | -3.10% | 522,800 |
| Aug 31, 2026 | 353.41 | 354.05 | 346.25 | 348.45 | -0.61 | -0.17% | 310,700 |
| Aug 28, 2026 | 368.59 | 370.44 | 347.27 | 349.06 | -21.86 | -5.89% | 492,900 |
| Aug 27, 2026 | 379.80 | 380.82 | 362.85 | 370.92 | +4.57 | +1.25% | 557,300 |
| Aug 26, 2026 | 367.51 | 371.92 | 358.37 | 366.35 | -1.91 | -0.52% | 403,000 |
| Aug 25, 2026 | 371.00 | 371.70 | 364.44 | 368.26 | +5.51 | +1.52% | 267,500 |
| Aug 24, 2026 | 372.03 | 372.44 | 352.77 | 362.75 | -14.24 | -3.78% | 527,000 |
| Aug 21, 2026 | 386.28 | 387.31 | 371.52 | 376.99 | -6.88 | -1.79% | 352,000 |
| Aug 20, 2026 | 385.66 | 389.22 | 378.46 | 383.87 | -1.46 | -0.38% | 389,600 |
| Aug 19, 2026 | 392.50 | 392.50 | 374.71 | 385.33 | -5.63 | -1.44% | 482,500 |
| Aug 18, 2026 | 403.38 | 403.96 | 386.39 | 390.96 | -29.83 | -7.09% | 838,700 |
| Aug 17, 2026 | 418.94 | 431.58 | 415.55 | 420.79 | +2.67 | +0.64% | 374,100 |
| Aug 14, 2026 | 413.29 | 424.90 | 410.10 | 418.12 | +6.62 | +1.61% | 452,800 |
65 days, newest first. Daily bars as drawn on the NVMI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.