Nova Ltd. (TLV:NVMI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 149,070
-2,180 (-1.44%)
Apr 29, 2026, 12:40 PM IDT
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156,960.00 | 156,960.00 | 148,820.00 | 151,250.00 | 151,250.00 | -4.57% | 49,149 |
| Apr 27, 2026 | 160,300.00 | 164,430.00 | 156,100.00 | 158,500.00 | 158,500.00 | 1.56% | 50,816 |
| Apr 24, 2026 | 157,000.00 | 158,810.00 | 155,490.00 | 156,070.00 | 156,070.00 | -0.28% | 76,292 |
| Apr 23, 2026 | 157,300.00 | 158,080.00 | 154,920.00 | 156,510.00 | 156,510.00 | -1.44% | 53,982 |
| Apr 20, 2026 | 154,700.00 | 158,800.00 | 154,260.00 | 158,800.00 | 158,800.00 | 2.72% | 36,456 |
| Apr 17, 2026 | 154,680.00 | 155,940.00 | 154,210.00 | 154,600.00 | 154,600.00 | -0.05% | 25,093 |
| Apr 16, 2026 | 158,420.00 | 159,700.00 | 153,300.00 | 154,680.00 | 154,680.00 | 1.44% | 53,161 |
| Apr 15, 2026 | 155,500.00 | 157,690.00 | 151,420.00 | 152,480.00 | 152,480.00 | -1.27% | 58,795 |
| Apr 14, 2026 | 156,000.00 | 158,500.00 | 153,470.00 | 154,440.00 | 154,440.00 | 1.94% | 64,595 |
| Apr 13, 2026 | 151,000.00 | 152,370.00 | 150,030.00 | 151,500.00 | 151,500.00 | -1.28% | 69,016 |
| Apr 10, 2026 | 152,690.00 | 153,980.00 | 151,200.00 | 153,460.00 | 153,460.00 | 1.49% | 45,806 |
| Apr 9, 2026 | 147,000.00 | 151,710.00 | 146,470.00 | 151,200.00 | 151,200.00 | 8.00% | 100,731 |
| Apr 6, 2026 | 139,280.00 | 140,630.00 | 137,790.00 | 140,000.00 | 140,000.00 | 0.07% | 27,939 |
| Apr 3, 2026 | 138,860.00 | 139,950.00 | 136,200.00 | 139,900.00 | 139,900.00 | 3.13% | 31,138 |
| Mar 31, 2026 | 131,000.00 | 136,240.00 | 130,350.00 | 135,650.00 | 135,650.00 | -0.19% | 76,502 |
| Mar 30, 2026 | 137,250.00 | 140,700.00 | 134,200.00 | 135,910.00 | 135,910.00 | -1.77% | 71,500 |
| Mar 27, 2026 | 141,270.00 | 143,890.00 | 137,470.00 | 138,360.00 | 138,360.00 | -4.84% | 116,305 |
| Mar 26, 2026 | 147,690.00 | 148,770.00 | 142,390.00 | 145,400.00 | 145,400.00 | -3.75% | 55,486 |
| Mar 25, 2026 | 153,000.00 | 154,900.00 | 147,700.00 | 151,060.00 | 151,060.00 | -0.49% | 67,976 |
| Mar 24, 2026 | 146,140.00 | 151,800.00 | 145,780.00 | 151,800.00 | 151,800.00 | 1.13% | 66,817 |
| Mar 23, 2026 | 144,500.00 | 150,400.00 | 143,500.00 | 150,100.00 | 150,100.00 | -0.73% | 79,275 |
| Mar 20, 2026 | 147,590.00 | 151,200.00 | 146,090.00 | 151,200.00 | 151,200.00 | 4.64% | 134,721 |
| Mar 19, 2026 | 142,760.00 | 145,420.00 | 139,000.00 | 144,500.00 | 144,500.00 | 1.45% | 53,982 |
| Mar 18, 2026 | 140,000.00 | 143,320.00 | 138,500.00 | 142,440.00 | 142,440.00 | 4.31% | 63,839 |
| Mar 17, 2026 | 136,100.00 | 137,800.00 | 135,670.00 | 136,550.00 | 136,550.00 | -0.63% | 47,619 |
| Mar 16, 2026 | 137,490.00 | 139,700.00 | 136,180.00 | 137,420.00 | 137,420.00 | 2.56% | 60,193 |
| Mar 13, 2026 | 131,000.00 | 134,320.00 | 131,000.00 | 133,990.00 | 133,990.00 | 0.71% | 37,288 |
| Mar 12, 2026 | 135,500.00 | 137,190.00 | 131,370.00 | 133,040.00 | 133,040.00 | -2.88% | 76,560 |
| Mar 11, 2026 | 133,600.00 | 136,980.00 | 133,000.00 | 136,980.00 | 136,980.00 | 1.01% | 57,601 |
| Mar 10, 2026 | 135,330.00 | 136,990.00 | 132,760.00 | 135,610.00 | 135,610.00 | 4.55% | 69,689 |
| Mar 9, 2026 | 125,380.00 | 130,090.00 | 124,440.00 | 129,710.00 | 129,710.00 | -4.22% | 135,169 |
| 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 |