Nova Ltd. (TLV:NVMI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 104,200
+2,500 (2.46%)
At close: Dec 4, 2025
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 110,200.00 | 112,690.00 | 109,830.00 | 111,660.00 | 111,660.00 | 2.61% | 68,418 |
| Oct 15, 2025 | 103,510.00 | 108,820.00 | 103,510.00 | 108,820.00 | 108,820.00 | 8.82% | 108,069 |
| Oct 12, 2025 | 100,020.00 | 100,770.00 | 99,610.00 | 100,000.00 | 100,000.00 | -6.39% | 47,568 |
| Oct 9, 2025 | 104,700.00 | 107,690.00 | 104,300.00 | 106,830.00 | 106,830.00 | 1.98% | 90,226 |
| Oct 8, 2025 | 104,800.00 | 105,130.00 | 103,710.00 | 104,760.00 | 104,760.00 | -1.17% | 46,740 |
| Oct 5, 2025 | 106,590.00 | 107,190.00 | 104,260.00 | 106,000.00 | 106,000.00 | 1.00% | 44,011 |
| Sep 30, 2025 | 101,760.00 | 104,950.00 | 101,250.00 | 104,950.00 | 104,950.00 | 0.43% | 116,024 |
| Sep 29, 2025 | 104,000.00 | 105,100.00 | 102,520.00 | 104,500.00 | 104,500.00 | 3.32% | 93,194 |
| Sep 28, 2025 | 104,830.00 | 104,840.00 | 101,140.00 | 101,140.00 | 101,140.00 | -1.61% | 22,175 |
| Sep 25, 2025 | 103,530.00 | 104,610.00 | 101,140.00 | 102,790.00 | 102,790.00 | 0.76% | 127,932 |
| Sep 21, 2025 | 104,800.00 | 104,800.00 | 101,000.00 | 102,010.00 | 102,010.00 | 0.45% | 30,618 |
| Sep 18, 2025 | 99,760.00 | 104,000.00 | 99,620.00 | 101,550.00 | 101,550.00 | 0.74% | 105,872 |
| Sep 17, 2025 | 101,000.00 | 101,480.00 | 98,670.00 | 100,800.00 | 100,800.00 | -0.13% | 115,781 |
| Sep 16, 2025 | 99,900.00 | 101,500.00 | 99,000.00 | 100,930.00 | 100,930.00 | 1.64% | 72,266 |
| Sep 15, 2025 | 97,300.00 | 99,760.00 | 96,100.00 | 99,300.00 | 99,300.00 | 2.61% | 56,513 |
| Sep 14, 2025 | 97,000.00 | 97,500.00 | 96,000.00 | 96,770.00 | 96,770.00 | 0.99% | 17,350 |
| Sep 11, 2025 | 92,410.00 | 96,100.00 | 91,610.00 | 95,820.00 | 95,820.00 | 4.45% | 54,400 |
| Sep 10, 2025 | 92,500.00 | 93,390.00 | 91,160.00 | 91,740.00 | 91,740.00 | -1.39% | 62,648 |
| Sep 9, 2025 | 91,000.00 | 93,030.00 | 90,000.00 | 93,030.00 | 93,030.00 | 3.23% | 56,778 |
| Sep 8, 2025 | 86,990.00 | 91,300.00 | 86,990.00 | 90,120.00 | 90,120.00 | 4.32% | 79,180 |
| Sep 7, 2025 | 85,850.00 | 86,650.00 | 85,470.00 | 86,390.00 | 86,390.00 | 4.80% | 19,250 |
| Sep 4, 2025 | 81,100.00 | 82,430.00 | 80,500.00 | 82,430.00 | 82,430.00 | 2.31% | 73,564 |
| Sep 3, 2025 | 80,600.00 | 82,600.00 | 78,760.00 | 80,570.00 | 80,570.00 | -1.98% | 198,364 |
| Sep 2, 2025 | 89,280.00 | 89,410.00 | 81,780.00 | 82,200.00 | 82,200.00 | -7.61% | 130,162 |
| Sep 1, 2025 | 87,880.00 | 88,970.00 | 87,320.00 | 88,970.00 | 88,970.00 | 1.24% | 34,837 |
| Aug 31, 2025 | 88,000.00 | 88,190.00 | 87,500.00 | 87,880.00 | 87,880.00 | -2.57% | 16,705 |
| Aug 28, 2025 | 89,790.00 | 90,200.00 | 86,520.00 | 90,200.00 | 90,200.00 | 3.65% | 138,970 |
| Aug 27, 2025 | 87,400.00 | 87,500.00 | 86,010.00 | 87,020.00 | 87,020.00 | -0.53% | 67,670 |
| Aug 26, 2025 | 86,490.00 | 88,070.00 | 86,400.00 | 87,480.00 | 87,480.00 | 1.43% | 1,309,969 |
| Aug 25, 2025 | 86,930.00 | 88,350.00 | 85,780.00 | 86,250.00 | 86,250.00 | -0.61% | 120,418 |
| Aug 24, 2025 | 87,200.00 | 88,350.00 | 86,620.00 | 86,780.00 | 86,780.00 | 2.50% | 52,700 |
| Aug 21, 2025 | 84,500.00 | 85,360.00 | 83,540.00 | 84,660.00 | 84,660.00 | 2.15% | 92,434 |
| Aug 20, 2025 | 85,000.00 | 85,850.00 | 82,850.00 | 82,880.00 | 82,880.00 | -4.97% | 120,295 |
| Aug 19, 2025 | 88,500.00 | 89,200.00 | 86,440.00 | 87,210.00 | 87,210.00 | -0.22% | 96,527 |
| Aug 18, 2025 | 87,000.00 | 88,230.00 | 86,820.00 | 87,400.00 | 87,400.00 | 0.46% | 93,195 |
| Aug 17, 2025 | 86,800.00 | 87,960.00 | 85,800.00 | 87,000.00 | 87,000.00 | -4.03% | 48,437 |
| Aug 14, 2025 | 92,610.00 | 94,000.00 | 90,510.00 | 90,650.00 | 90,650.00 | -2.12% | 94,291 |
| Aug 13, 2025 | 92,660.00 | 95,390.00 | 92,140.00 | 92,610.00 | 92,610.00 | 0.66% | 72,206 |
| Aug 12, 2025 | 94,000.00 | 94,670.00 | 90,250.00 | 92,000.00 | 92,000.00 | -3.15% | 121,114 |
| Aug 11, 2025 | 92,860.00 | 95,300.00 | 91,900.00 | 94,990.00 | 94,990.00 | 3.36% | 88,177 |
| Aug 10, 2025 | 93,790.00 | 93,800.00 | 91,900.00 | 91,900.00 | 91,900.00 | 1.55% | 18,623 |
| Aug 7, 2025 | 87,440.00 | 91,140.00 | 87,320.00 | 90,500.00 | 90,500.00 | 4.43% | 247,007 |
| Aug 6, 2025 | 90,970.00 | 90,970.00 | 86,660.00 | 86,660.00 | 86,660.00 | -5.59% | 136,471 |
| Aug 5, 2025 | 93,000.00 | 95,110.00 | 91,790.00 | 91,790.00 | 91,790.00 | -0.68% | 86,655 |
| Aug 4, 2025 | 90,840.00 | 92,560.00 | 89,970.00 | 92,420.00 | 92,420.00 | 1.34% | 79,185 |
| Jul 31, 2025 | 94,900.00 | 95,360.00 | 90,220.00 | 91,200.00 | 91,200.00 | -1.72% | 100,711 |
| Jul 30, 2025 | 90,730.00 | 94,390.00 | 90,700.00 | 92,800.00 | 92,800.00 | -0.11% | 49,482 |
| Jul 29, 2025 | 90,260.00 | 92,950.00 | 90,040.00 | 92,900.00 | 92,900.00 | 2.88% | 64,154 |
| Jul 28, 2025 | 86,500.00 | 90,500.00 | 85,810.00 | 90,300.00 | 90,300.00 | 5.55% | 73,822 |
| Jul 27, 2025 | 85,840.00 | 86,480.00 | 85,430.00 | 85,550.00 | 85,550.00 | -3.21% | 36,903 |
| Jul 24, 2025 | 88,130.00 | 89,710.00 | 87,510.00 | 88,390.00 | 88,390.00 | -3.86% | 226,042 |
| Jul 23, 2025 | 91,940.00 | 93,540.00 | 91,010.00 | 91,940.00 | 91,940.00 | -1.98% | 91,291 |
| Jul 22, 2025 | 95,100.00 | 96,100.00 | 92,630.00 | 93,800.00 | 93,800.00 | -1.37% | 62,108 |
| Jul 21, 2025 | 94,300.00 | 95,380.00 | 94,030.00 | 95,100.00 | 95,100.00 | 0.85% | 58,703 |
| Jul 20, 2025 | 93,750.00 | 94,300.00 | 93,280.00 | 94,300.00 | 94,300.00 | 1.91% | 13,958 |
| Jul 17, 2025 | 94,620.00 | 96,840.00 | 92,120.00 | 92,530.00 | 92,530.00 | -1.11% | 134,383 |
| Jul 16, 2025 | 94,950.00 | 95,390.00 | 92,700.00 | 93,570.00 | 93,570.00 | -1.71% | 60,946 |
| Jul 15, 2025 | 95,940.00 | 97,890.00 | 94,980.00 | 95,200.00 | 95,200.00 | 0.21% | 114,676 |
| Jul 14, 2025 | 93,000.00 | 95,550.00 | 92,720.00 | 95,000.00 | 95,000.00 | 1.88% | 82,723 |
| Jul 13, 2025 | 93,800.00 | 94,490.00 | 92,390.00 | 93,250.00 | 93,250.00 | -1.95% | 19,056 |
| Jul 10, 2025 | 93,620.00 | 97,340.00 | 93,230.00 | 95,100.00 | 95,100.00 | 0.19% | 123,530 |
| Jul 9, 2025 | 95,000.00 | 95,810.00 | 93,880.00 | 94,920.00 | 94,920.00 | -1.13% | 78,973 |
| Jul 8, 2025 | 96,200.00 | 97,380.00 | 95,310.00 | 96,000.00 | 96,000.00 | -0.23% | 110,070 |
| Jul 7, 2025 | 94,840.00 | 98,320.00 | 94,620.00 | 96,220.00 | 96,220.00 | 1.46% | 112,115 |
| Jul 6, 2025 | 95,690.00 | 95,690.00 | 94,590.00 | 94,840.00 | 94,840.00 | -0.89% | 21,116 |