Nova Ltd. (TLV:NVMI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 129,710
-5,710 (-4.22%)
Mar 9, 2026, 5:28 PM IDT
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125,380.00 | 126,900.00 | 124,440.00 | 126,250.00 | - | -6.77% | 27,548 |
| Mar 6, 2026 | 135,900.00 | 137,940.00 | 135,200.00 | 135,420.00 | 135,420.00 | -0.39% | 36,956 |
| Mar 5, 2026 | 134,510.00 | 137,290.00 | 134,110.00 | 135,950.00 | 135,950.00 | 0.18% | 58,395 |
| Mar 4, 2026 | 132,160.00 | 135,700.00 | 131,240.00 | 135,700.00 | 135,700.00 | -1.82% | 92,099 |
| Mar 2, 2026 | 138,180.00 | 140,670.00 | 134,530.00 | 138,220.00 | 138,220.00 | 0.53% | 112,977 |
| Feb 27, 2026 | 138,490.00 | 142,020.00 | 134,940.00 | 137,490.00 | 137,490.00 | 2.66% | 97,066 |
| Feb 26, 2026 | 142,600.00 | 143,880.00 | 133,930.00 | 133,930.00 | 133,930.00 | -6.08% | 81,893 |
| Feb 25, 2026 | 141,640.00 | 143,630.00 | 140,500.00 | 142,600.00 | 142,600.00 | 0.98% | 56,170 |
| Feb 24, 2026 | 139,190.00 | 141,470.00 | 138,500.00 | 141,220.00 | 141,220.00 | 1.73% | 71,611 |
| Feb 23, 2026 | 138,200.00 | 138,820.00 | 135,850.00 | 138,820.00 | 138,820.00 | 0.44% | 43,787 |
| Feb 20, 2026 | 139,000.00 | 140,740.00 | 136,000.00 | 138,210.00 | 138,210.00 | -1.49% | 97,797 |
| Feb 19, 2026 | 140,860.00 | 142,360.00 | 138,980.00 | 140,300.00 | 140,300.00 | 0.11% | 45,305 |
| Feb 18, 2026 | 138,100.00 | 140,490.00 | 136,970.00 | 140,150.00 | 140,150.00 | 2.95% | 41,397 |
| Feb 17, 2026 | 137,860.00 | 139,470.00 | 133,000.00 | 136,130.00 | 136,130.00 | -2.21% | 49,180 |
| Feb 16, 2026 | 138,980.00 | 139,680.00 | 137,910.00 | 139,210.00 | 139,210.00 | 0.60% | 45,526 |
| Feb 13, 2026 | 137,800.00 | 141,010.00 | 136,310.00 | 138,380.00 | 138,380.00 | 0.42% | 59,123 |
| Feb 12, 2026 | 147,690.00 | 147,690.00 | 134,870.00 | 137,800.00 | 137,800.00 | -5.02% | 91,136 |
| Feb 11, 2026 | 142,580.00 | 147,790.00 | 142,500.00 | 145,090.00 | 145,090.00 | 1.32% | 71,033 |
| Feb 10, 2026 | 142,300.00 | 145,170.00 | 141,010.00 | 143,200.00 | 143,200.00 | 1.19% | 45,960 |
| Feb 9, 2026 | 142,390.00 | 142,900.00 | 138,630.00 | 141,510.00 | 141,510.00 | 4.44% | 63,004 |
| Feb 6, 2026 | 134,100.00 | 137,680.00 | 131,150.00 | 135,500.00 | 135,500.00 | 2.57% | 44,641 |
| Feb 5, 2026 | 130,300.00 | 133,490.00 | 127,460.00 | 132,100.00 | 132,100.00 | -1.33% | 269,662 |
| Feb 4, 2026 | 139,000.00 | 139,900.00 | 133,710.00 | 133,880.00 | 133,880.00 | -4.38% | 75,332 |
| Feb 3, 2026 | 143,020.00 | 145,800.00 | 139,200.00 | 140,010.00 | 140,010.00 | -1.61% | 90,125 |
| Feb 2, 2026 | 139,800.00 | 144,430.00 | 139,430.00 | 142,300.00 | 142,300.00 | -7.60% | 149,780 |
| Jan 30, 2026 | 152,500.00 | 154,650.00 | 151,250.00 | 154,000.00 | 154,000.00 | 3.49% | 47,657 |
| Jan 29, 2026 | 152,480.00 | 152,490.00 | 148,800.00 | 148,800.00 | 148,800.00 | 0.11% | 56,893 |
| Jan 28, 2026 | 156,840.00 | 161,900.00 | 147,570.00 | 148,640.00 | 148,640.00 | -0.50% | 141,714 |
| Jan 27, 2026 | 146,340.00 | 149,390.00 | 145,020.00 | 149,390.00 | 149,390.00 | 2.32% | 47,949 |
| Jan 26, 2026 | 145,200.00 | 147,770.00 | 143,550.00 | 146,000.00 | 146,000.00 | -0.50% | 51,446 |
| Jan 23, 2026 | 144,880.00 | 147,110.00 | 144,570.00 | 146,740.00 | 146,740.00 | 0.94% | 94,222 |
| Jan 22, 2026 | 148,100.00 | 148,970.00 | 143,840.00 | 145,380.00 | 145,380.00 | 0.17% | 42,926 |
| Jan 21, 2026 | 142,810.00 | 145,140.00 | 141,590.00 | 145,140.00 | 145,140.00 | - | 52,654 |
| Jan 20, 2026 | 138,180.00 | 146,170.00 | 135,520.00 | 145,140.00 | 145,140.00 | 4.28% | 57,523 |
| Jan 19, 2026 | 137,120.00 | 139,490.00 | 136,690.00 | 139,180.00 | 139,180.00 | -0.31% | 27,199 |
| Jan 16, 2026 | 137,540.00 | 141,600.00 | 136,710.00 | 139,610.00 | 139,610.00 | -0.04% | 41,374 |
| Jan 15, 2026 | 133,090.00 | 140,000.00 | 133,090.00 | 139,670.00 | 139,670.00 | 8.23% | 96,143 |
| Jan 14, 2026 | 128,250.00 | 129,270.00 | 126,560.00 | 129,050.00 | 129,050.00 | 1.63% | 52,282 |
| Jan 13, 2026 | 126,400.00 | 128,260.00 | 124,400.00 | 126,980.00 | 126,980.00 | 0.46% | 53,760 |
| Jan 12, 2026 | 122,400.00 | 126,400.00 | 122,020.00 | 126,400.00 | 126,400.00 | 5.03% | 43,697 |
| Jan 9, 2026 | 118,200.00 | 121,470.00 | 118,200.00 | 120,350.00 | 120,350.00 | 1.82% | 18,825 |
| Jan 8, 2026 | 119,890.00 | 120,400.00 | 116,510.00 | 118,200.00 | 118,200.00 | -3.38% | 49,061 |
| Jan 7, 2026 | 123,060.00 | 123,880.00 | 120,810.00 | 122,330.00 | 122,330.00 | -1.28% | 69,295 |
| Jan 6, 2026 | 120,480.00 | 124,870.00 | 119,520.00 | 123,910.00 | 123,910.00 | 5.91% | 56,726 |
| Jan 5, 2026 | 112,480.00 | 117,000.00 | 111,700.00 | 117,000.00 | 117,000.00 | 11.72% | 102,457 |
| Jan 1, 2026 | 103,600.00 | 105,770.00 | 103,300.00 | 104,730.00 | 104,730.00 | -1.76% | 23,949 |
| Dec 31, 2025 | 107,700.00 | 108,790.00 | 106,140.00 | 106,610.00 | 106,610.00 | -1.01% | 44,324 |
| Dec 30, 2025 | 105,780.00 | 108,410.00 | 105,660.00 | 107,700.00 | 107,700.00 | 1.82% | 38,876 |
| Dec 29, 2025 | 107,000.00 | 107,000.00 | 104,520.00 | 105,780.00 | 105,780.00 | -1.14% | 48,085 |
| Dec 28, 2025 | 104,230.00 | 107,390.00 | 104,230.00 | 107,000.00 | 107,000.00 | 1.90% | 15,256 |
| Dec 25, 2025 | 107,000.00 | 107,170.00 | 104,640.00 | 105,000.00 | 105,000.00 | -2.45% | 56,979 |
| Dec 24, 2025 | 106,880.00 | 108,990.00 | 106,240.00 | 107,640.00 | 107,640.00 | 1.07% | 47,653 |
| Dec 23, 2025 | 105,860.00 | 108,000.00 | 105,210.00 | 106,500.00 | 106,500.00 | -0.46% | 57,073 |
| Dec 22, 2025 | 106,100.00 | 107,580.00 | 105,360.00 | 106,990.00 | 106,990.00 | 0.84% | 52,999 |
| Dec 21, 2025 | 104,570.00 | 106,200.00 | 104,120.00 | 106,100.00 | 106,100.00 | 4.50% | 15,798 |
| Dec 18, 2025 | 99,100.00 | 103,000.00 | 98,020.00 | 101,530.00 | 101,530.00 | -0.87% | 90,888 |
| Dec 17, 2025 | 103,500.00 | 104,000.00 | 101,500.00 | 102,420.00 | 102,420.00 | -1.60% | 52,223 |
| Dec 16, 2025 | 102,200.00 | 105,180.00 | 102,190.00 | 104,090.00 | 104,090.00 | 0.09% | 37,314 |
| Dec 15, 2025 | 103,000.00 | 105,500.00 | 101,610.00 | 104,000.00 | 104,000.00 | 1.67% | 41,577 |
| Dec 14, 2025 | 102,000.00 | 102,480.00 | 101,510.00 | 102,290.00 | 102,290.00 | -3.92% | 19,103 |
| Dec 11, 2025 | 106,190.00 | 107,780.00 | 104,190.00 | 106,460.00 | 106,460.00 | -1.64% | 37,353 |
| Dec 10, 2025 | 108,500.00 | 109,150.00 | 107,550.00 | 108,230.00 | 108,230.00 | 2.15% | 29,510 |
| Dec 9, 2025 | 107,310.00 | 107,430.00 | 105,340.00 | 105,950.00 | 105,950.00 | -1.17% | 28,936 |
| Dec 8, 2025 | 105,400.00 | 107,410.00 | 104,240.00 | 107,200.00 | 107,200.00 | 1.56% | 29,295 |
| Dec 7, 2025 | 104,500.00 | 105,690.00 | 104,100.00 | 105,550.00 | 105,550.00 | 1.30% | 12,382 |
| Dec 4, 2025 | 104,300.00 | 104,810.00 | 102,870.00 | 104,200.00 | 104,200.00 | 2.46% | 33,137 |
| Dec 3, 2025 | 103,500.00 | 104,000.00 | 100,210.00 | 101,700.00 | 101,700.00 | -2.02% | 87,348 |
| Dec 2, 2025 | 99,480.00 | 103,990.00 | 99,480.00 | 103,800.00 | 103,800.00 | 3.80% | 47,019 |
| Dec 1, 2025 | 99,100.00 | 100,560.00 | 98,320.00 | 100,000.00 | 100,000.00 | -0.99% | 38,515 |
| Nov 30, 2025 | 102,000.00 | 102,790.00 | 100,810.00 | 101,000.00 | 101,000.00 | -0.44% | 12,059 |
| Nov 27, 2025 | 100,600.00 | 101,650.00 | 100,000.00 | 101,450.00 | 101,450.00 | 1.87% | 59,680 |
| Nov 26, 2025 | 98,700.00 | 100,780.00 | 98,700.00 | 99,590.00 | 99,590.00 | 4.23% | 36,963 |
| Nov 25, 2025 | 96,840.00 | 97,250.00 | 93,680.00 | 95,550.00 | 95,550.00 | -0.38% | 38,587 |
| Nov 24, 2025 | 93,500.00 | 97,110.00 | 93,150.00 | 95,910.00 | 95,910.00 | 3.01% | 219,928 |
| Nov 23, 2025 | 92,200.00 | 93,260.00 | 91,700.00 | 93,110.00 | 93,110.00 | -2.00% | 28,219 |
| Nov 20, 2025 | 97,980.00 | 99,010.00 | 95,010.00 | 95,010.00 | 95,010.00 | 0.39% | 67,341 |
| Nov 19, 2025 | 93,230.00 | 95,550.00 | 92,270.00 | 94,640.00 | 94,640.00 | 0.92% | 57,698 |
| Nov 18, 2025 | 93,920.00 | 96,000.00 | 92,040.00 | 93,780.00 | 93,780.00 | -0.15% | 86,815 |
| Nov 17, 2025 | 95,200.00 | 95,200.00 | 93,240.00 | 93,920.00 | 93,920.00 | 0.02% | 100,319 |
| Nov 16, 2025 | 94,300.00 | 95,100.00 | 93,900.00 | 93,900.00 | 93,900.00 | -3.89% | 40,233 |
| Nov 13, 2025 | 100,500.00 | 100,960.00 | 97,100.00 | 97,700.00 | 97,700.00 | -2.58% | 97,923 |
| Nov 12, 2025 | 100,000.00 | 101,480.00 | 99,500.00 | 100,290.00 | 100,290.00 | 0.59% | 37,116 |
| Nov 11, 2025 | 102,500.00 | 102,880.00 | 99,700.00 | 99,700.00 | 99,700.00 | -1.37% | 71,015 |
| Nov 10, 2025 | 102,880.00 | 104,100.00 | 100,610.00 | 101,080.00 | 101,080.00 | -0.15% | 60,212 |
| Nov 9, 2025 | 100,980.00 | 101,920.00 | 100,500.00 | 101,230.00 | 101,230.00 | 1.23% | 22,702 |
| Nov 6, 2025 | 111,770.00 | 113,000.00 | 95,490.00 | 100,000.00 | 100,000.00 | -8.04% | 132,397 |
| Nov 5, 2025 | 106,480.00 | 110,500.00 | 106,050.00 | 108,740.00 | 108,740.00 | -1.59% | 84,750 |
| Nov 4, 2025 | 111,840.00 | 111,970.00 | 108,300.00 | 110,500.00 | 110,500.00 | -3.07% | 68,792 |
| Nov 3, 2025 | 113,610.00 | 115,910.00 | 113,250.00 | 114,000.00 | 114,000.00 | 0.34% | 73,005 |
| Nov 2, 2025 | 113,280.00 | 113,980.00 | 112,920.00 | 113,610.00 | 113,610.00 | 0.69% | 18,027 |
| Oct 30, 2025 | 113,500.00 | 115,010.00 | 111,800.00 | 112,830.00 | 112,830.00 | -1.63% | 149,522 |
| Oct 29, 2025 | 112,400.00 | 115,030.00 | 111,760.00 | 114,700.00 | 114,700.00 | 3.80% | 82,359 |
| Oct 28, 2025 | 113,270.00 | 113,500.00 | 108,850.00 | 110,500.00 | 110,500.00 | -3.58% | 102,913 |
| Oct 27, 2025 | 114,580.00 | 116,170.00 | 113,700.00 | 114,600.00 | 114,600.00 | 0.99% | 63,591 |
| Oct 26, 2025 | 113,270.00 | 113,770.00 | 112,980.00 | 113,480.00 | 113,480.00 | 4.11% | 20,305 |
| Oct 23, 2025 | 108,000.00 | 110,250.00 | 106,460.00 | 109,000.00 | 109,000.00 | 0.97% | 45,329 |
| Oct 22, 2025 | 109,000.00 | 110,380.00 | 107,310.00 | 107,950.00 | 107,950.00 | -2.36% | 41,719 |
| Oct 21, 2025 | 111,350.00 | 111,770.00 | 109,500.00 | 110,560.00 | 110,560.00 | -0.13% | 51,803 |
| Oct 20, 2025 | 110,100.00 | 111,610.00 | 109,100.00 | 110,700.00 | 110,700.00 | 0.82% | 42,439 |
| Oct 19, 2025 | 109,440.00 | 111,100.00 | 108,600.00 | 109,800.00 | 109,800.00 | -1.67% | 25,301 |