Novartis AG NVS
160.50 USD +0.25 (+0.16%)
Regular-session close
160.50 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
159.48 Day range 160.84
124.36 52-week range 168.62
- YTD
- +16.41%
- 1 year
- +21.67%
NVS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 160.11 | 160.84 | 159.48 | 160.50 | +0.25 | +0.16% | 1,402,124 |
| Nov 12, 2026 | 160.98 | 161.32 | 159.93 | 160.25 | -0.07 | -0.04% | 2,138,500 |
| Nov 11, 2026 | 159.64 | 160.68 | 159.20 | 160.32 | -2.94 | -1.80% | 2,322,000 |
| Nov 10, 2026 | 162.60 | 164.18 | 162.36 | 163.26 | -0.43 | -0.26% | 1,979,200 |
| Nov 9, 2026 | 163.73 | 164.18 | 161.52 | 163.69 | +1.14 | +0.70% | 2,317,800 |
| Nov 6, 2026 | 159.40 | 163.11 | 159.36 | 162.55 | +0.62 | +0.38% | 1,995,700 |
| Nov 5, 2026 | 163.24 | 165.96 | 161.65 | 161.93 | -3.05 | -1.85% | 2,440,100 |
| Nov 4, 2026 | 163.69 | 165.05 | 162.16 | 164.98 | +5.72 | +3.59% | 1,744,800 |
| Nov 3, 2026 | 161.31 | 161.79 | 158.93 | 159.26 | -2.26 | -1.40% | 1,342,500 |
| Nov 2, 2026 | 160.54 | 161.87 | 160.11 | 161.52 | +0.73 | +0.45% | 1,546,900 |
| Oct 30, 2026 | 162.53 | 164.06 | 160.40 | 160.79 | -0.31 | -0.19% | 3,152,800 |
| Oct 29, 2026 | 160.68 | 162.19 | 159.91 | 161.10 | +5.02 | +3.22% | 2,237,000 |
| Oct 28, 2026 | 154.86 | 157.41 | 154.11 | 156.08 | -0.78 | -0.50% | 1,945,300 |
| Oct 27, 2026 | 154.15 | 156.99 | 154.13 | 156.86 | +3.05 | +1.98% | 3,734,400 |
| Oct 26, 2026 | 153.53 | 154.24 | 152.02 | 153.81 | +2.69 | +1.78% | 2,816,200 |
| Oct 23, 2026 | 156.08 | 156.08 | 149.17 | 151.12 | -5.15 | -3.30% | 4,358,800 |
| Oct 22, 2026 | 154.90 | 157.10 | 154.38 | 156.27 | +2.34 | +1.52% | 2,081,300 |
| Oct 21, 2026 | 153.12 | 154.12 | 152.93 | 153.93 | +0.29 | +0.19% | 1,019,100 |
| Oct 20, 2026 | 152.15 | 153.68 | 151.95 | 153.64 | +3.44 | +2.29% | 1,356,900 |
| Oct 19, 2026 | 150.22 | 150.90 | 149.63 | 150.20 | -0.42 | -0.28% | 1,866,700 |
| Oct 16, 2026 | 150.65 | 151.74 | 150.23 | 150.62 | +0.24 | +0.16% | 1,728,800 |
| Oct 15, 2026 | 150.32 | 151.83 | 149.64 | 150.38 | +3.50 | +2.38% | 2,090,400 |
| Oct 14, 2026 | 144.35 | 147.16 | 144.17 | 146.88 | +4.47 | +3.14% | 1,647,300 |
| Oct 13, 2026 | 145.18 | 145.24 | 142.31 | 142.41 | -1.43 | -0.99% | 1,841,300 |
| Oct 12, 2026 | 143.84 | 144.02 | 143.12 | 143.84 | +0.09 | +0.06% | 1,149,700 |
| Oct 9, 2026 | 142.92 | 143.96 | 142.80 | 143.75 | +0.64 | +0.45% | 1,901,000 |
| Oct 8, 2026 | 142.77 | 143.29 | 140.68 | 143.11 | -0.17 | -0.12% | 1,532,600 |
| Oct 7, 2026 | 143.12 | 144.28 | 142.55 | 143.28 | +2.49 | +1.77% | 1,852,200 |
| Oct 6, 2026 | 141.32 | 141.39 | 139.67 | 140.79 | -0.14 | -0.10% | 1,574,100 |
| Oct 5, 2026 | 141.02 | 141.02 | 139.31 | 140.93 | -0.07 | -0.05% | 1,329,100 |
| Oct 2, 2026 | 141.46 | 141.57 | 139.95 | 141.00 | -0.05 | -0.04% | 2,246,600 |
| Oct 1, 2026 | 142.22 | 142.50 | 140.87 | 141.05 | -1.52 | -1.07% | 2,056,200 |
| Sep 30, 2026 | 145.39 | 145.50 | 142.56 | 142.57 | -3.14 | -2.15% | 3,062,000 |
| Sep 29, 2026 | 144.81 | 146.18 | 144.46 | 145.71 | -1.17 | -0.80% | 1,598,500 |
| Sep 28, 2026 | 145.77 | 147.03 | 145.72 | 146.88 | +1.42 | +0.98% | 1,949,200 |
| Sep 25, 2026 | 144.57 | 145.51 | 144.00 | 145.46 | +1.89 | +1.32% | 1,165,700 |
| Sep 24, 2026 | 143.00 | 144.66 | 142.91 | 143.57 | +0.86 | +0.60% | 1,887,600 |
| Sep 23, 2026 | 143.15 | 143.94 | 142.03 | 142.71 | +1.43 | +1.01% | 2,518,300 |
| Sep 22, 2026 | 141.26 | 141.80 | 140.00 | 141.28 | +0.30 | +0.21% | 1,544,000 |
| Sep 21, 2026 | 141.96 | 142.18 | 140.96 | 140.98 | +0.61 | +0.43% | 1,554,000 |
| Sep 18, 2026 | 140.87 | 141.15 | 139.60 | 140.37 | -0.55 | -0.39% | 2,247,900 |
| Sep 17, 2026 | 140.12 | 141.21 | 139.97 | 140.92 | +2.22 | +1.60% | 1,713,900 |
| Sep 16, 2026 | 140.58 | 141.46 | 138.28 | 138.70 | +0.08 | +0.06% | 1,891,600 |
| Sep 15, 2026 | 138.76 | 139.11 | 137.37 | 138.62 | -0.37 | -0.27% | 2,366,800 |
| Sep 14, 2026 | 141.64 | 141.64 | 138.99 | 138.99 | +1.83 | +1.33% | 2,477,300 |
| Sep 11, 2026 | 139.31 | 139.55 | 137.00 | 137.16 | -0.32 | -0.23% | 2,353,100 |
| Sep 10, 2026 | 138.76 | 139.43 | 137.46 | 137.48 | 0.00 | 0.00% | 2,419,800 |
| Sep 9, 2026 | 138.14 | 139.45 | 137.30 | 137.48 | -0.22 | -0.16% | 2,936,600 |
| Sep 8, 2026 | 139.94 | 140.46 | 137.12 | 137.70 | -22.29 | -13.93% | 10,273,900 |
| Sep 4, 2026 | 159.90 | 160.93 | 159.63 | 159.99 | -3.10 | -1.90% | 1,289,700 |
| Sep 3, 2026 | 164.48 | 164.48 | 161.42 | 163.09 | +0.63 | +0.39% | 2,453,000 |
| Sep 2, 2026 | 160.80 | 163.18 | 160.38 | 162.46 | +1.21 | +0.75% | 4,343,800 |
| Sep 1, 2026 | 162.15 | 163.57 | 160.21 | 161.25 | +9.19 | +6.04% | 4,333,600 |
| Aug 31, 2026 | 152.60 | 152.74 | 151.69 | 152.06 | -1.75 | -1.14% | 1,286,200 |
| Aug 28, 2026 | 154.51 | 154.57 | 152.77 | 153.81 | -0.84 | -0.54% | 1,165,900 |
| Aug 27, 2026 | 155.93 | 155.93 | 154.43 | 154.65 | -2.89 | -1.83% | 1,220,600 |
| Aug 26, 2026 | 158.41 | 159.19 | 157.44 | 157.54 | -2.44 | -1.53% | 1,473,500 |
| Aug 25, 2026 | 158.51 | 160.29 | 157.83 | 159.98 | +1.96 | +1.24% | 998,200 |
| Aug 24, 2026 | 157.12 | 158.46 | 156.77 | 158.02 | -0.84 | -0.53% | 801,100 |
| Aug 21, 2026 | 156.17 | 159.72 | 156.10 | 158.86 | +2.62 | +1.68% | 1,181,700 |
| Aug 20, 2026 | 159.07 | 159.33 | 155.87 | 156.24 | -4.07 | -2.54% | 1,525,700 |
| Aug 19, 2026 | 156.29 | 160.81 | 156.17 | 160.31 | +5.76 | +3.73% | 2,400,500 |
| Aug 18, 2026 | 153.58 | 155.10 | 153.38 | 154.55 | +2.58 | +1.70% | 1,412,900 |
| Aug 17, 2026 | 151.23 | 152.62 | 150.83 | 151.97 | +1.09 | +0.72% | 1,198,700 |
| Aug 14, 2026 | 149.39 | 151.46 | 149.09 | 150.88 | -0.84 | -0.55% | 1,597,700 |
65 days, newest first. Daily bars as drawn on the NVS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.