NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
12.12
-0.36 (-2.88%)
At close: Apr 28, 2026, 4:00 PM EDT
12.35
+0.23 (1.90%)
After-hours: Apr 28, 2026, 4:42 PM EDT
NovoCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.44 | 12.65 | 12.08 | 12.12 | 12.12 | -2.88% | 1,481,414 |
| Apr 27, 2026 | 12.41 | 12.70 | 12.32 | 12.48 | 12.48 | 0.08% | 868,679 |
| Apr 24, 2026 | 12.69 | 12.83 | 12.31 | 12.47 | 12.47 | -0.95% | 696,195 |
| Apr 23, 2026 | 12.96 | 13.12 | 12.24 | 12.59 | 12.59 | -3.30% | 953,721 |
| Apr 22, 2026 | 12.46 | 13.16 | 12.43 | 13.02 | 13.02 | 6.46% | 1,236,966 |
| Apr 21, 2026 | 12.66 | 12.75 | 12.14 | 12.23 | 12.23 | -3.47% | 830,149 |
| Apr 20, 2026 | 12.72 | 13.07 | 12.50 | 12.67 | 12.67 | -1.25% | 832,173 |
| Apr 17, 2026 | 12.99 | 13.17 | 12.78 | 12.83 | 12.83 | 1.66% | 1,401,992 |
| Apr 16, 2026 | 12.24 | 12.73 | 12.13 | 12.62 | 12.62 | 3.70% | 1,603,172 |
| Apr 15, 2026 | 11.30 | 12.44 | 11.30 | 12.17 | 12.17 | 7.70% | 2,016,918 |
| Apr 14, 2026 | 10.90 | 11.38 | 10.85 | 11.30 | 11.30 | 5.41% | 986,885 |
| Apr 13, 2026 | 10.41 | 10.77 | 10.40 | 10.72 | 10.72 | 1.32% | 770,450 |
| Apr 10, 2026 | 11.00 | 11.00 | 10.53 | 10.58 | 10.58 | -3.82% | 809,638 |
| Apr 9, 2026 | 10.68 | 11.00 | 10.56 | 11.00 | 11.00 | 1.95% | 977,231 |
| Apr 8, 2026 | 11.05 | 11.32 | 10.65 | 10.79 | 10.79 | 4.25% | 1,194,763 |
| Apr 7, 2026 | 10.42 | 10.48 | 10.14 | 10.35 | 10.35 | -1.90% | 921,452 |
| Apr 6, 2026 | 10.51 | 10.69 | 10.44 | 10.55 | 10.55 | - | 829,364 |
| Apr 2, 2026 | 10.52 | 10.87 | 10.30 | 10.55 | 10.55 | -2.68% | 1,126,235 |
| Apr 1, 2026 | 11.03 | 11.30 | 10.84 | 10.84 | 10.84 | -0.55% | 954,812 |
| Mar 31, 2026 | 10.42 | 10.94 | 10.25 | 10.90 | 10.90 | 5.21% | 1,217,288 |
| Mar 30, 2026 | 10.92 | 11.01 | 10.32 | 10.36 | 10.36 | -5.56% | 1,317,148 |
| Mar 27, 2026 | 11.62 | 11.62 | 10.94 | 10.97 | 10.97 | -6.72% | 1,198,283 |
| Mar 26, 2026 | 11.80 | 12.30 | 11.41 | 11.76 | 11.76 | 1.29% | 1,313,083 |
| Mar 25, 2026 | 11.65 | 11.83 | 11.47 | 11.61 | 11.61 | 2.20% | 1,143,830 |
| Mar 24, 2026 | 11.59 | 11.71 | 11.24 | 11.36 | 11.36 | -3.89% | 1,013,604 |
| Mar 23, 2026 | 11.94 | 12.19 | 11.63 | 11.82 | 11.82 | 0.08% | 1,544,142 |
| Mar 20, 2026 | 12.14 | 12.14 | 11.46 | 11.81 | 11.81 | -2.80% | 1,653,056 |
| Mar 19, 2026 | 12.21 | 12.37 | 11.93 | 12.15 | 12.15 | 0.75% | 854,693 |
| Mar 18, 2026 | 11.97 | 12.30 | 11.79 | 12.06 | 12.06 | -2.35% | 1,174,497 |
| Mar 17, 2026 | 12.49 | 12.84 | 12.30 | 12.35 | 12.35 | -0.24% | 2,096,087 |
| Mar 16, 2026 | 12.24 | 12.58 | 12.17 | 12.38 | 12.38 | 2.65% | 771,887 |
| Mar 13, 2026 | 12.06 | 12.33 | 11.87 | 12.06 | 12.06 | 0.42% | 653,145 |
| Mar 12, 2026 | 12.31 | 12.46 | 11.79 | 12.01 | 12.01 | -4.83% | 1,023,141 |
| Mar 11, 2026 | 12.57 | 12.74 | 12.23 | 12.62 | 12.62 | -1.02% | 972,881 |
| Mar 10, 2026 | 12.99 | 13.16 | 12.47 | 12.75 | 12.75 | -1.24% | 877,685 |
| Mar 9, 2026 | 12.60 | 13.12 | 12.45 | 12.91 | 12.91 | -1.00% | 1,345,370 |
| Mar 6, 2026 | 13.64 | 13.91 | 13.01 | 13.04 | 13.04 | -8.36% | 1,449,790 |
| Mar 5, 2026 | 13.02 | 14.33 | 13.02 | 14.23 | 14.23 | 6.04% | 2,315,546 |
| Mar 4, 2026 | 13.18 | 13.51 | 12.79 | 13.42 | 13.42 | 0.90% | 1,761,930 |
| Mar 3, 2026 | 12.88 | 13.55 | 12.25 | 13.30 | 13.30 | -1.63% | 1,950,066 |
| Mar 2, 2026 | 13.54 | 13.71 | 13.28 | 13.52 | 13.52 | -1.10% | 1,912,053 |
| Feb 27, 2026 | 13.55 | 14.38 | 13.26 | 13.67 | 13.67 | -0.58% | 2,582,752 |
| Feb 26, 2026 | 13.25 | 13.94 | 11.80 | 13.75 | 13.75 | -8.27% | 5,490,830 |
| Feb 25, 2026 | 12.56 | 15.46 | 12.50 | 14.99 | 14.99 | 27.68% | 8,259,435 |
| Feb 24, 2026 | 10.98 | 11.87 | 10.93 | 11.74 | 11.74 | 6.92% | 2,339,042 |
| Feb 23, 2026 | 11.28 | 11.38 | 10.80 | 10.98 | 10.98 | -3.35% | 1,440,274 |
| Feb 20, 2026 | 11.31 | 11.47 | 11.11 | 11.36 | 11.36 | -0.26% | 1,280,971 |
| Feb 19, 2026 | 11.28 | 11.47 | 11.04 | 11.39 | 11.39 | -0.09% | 1,223,983 |
| Feb 18, 2026 | 11.05 | 11.45 | 10.95 | 11.40 | 11.40 | 2.43% | 1,772,015 |
| Feb 17, 2026 | 11.14 | 11.36 | 10.69 | 11.13 | 11.13 | 1.27% | 2,424,163 |
| Feb 13, 2026 | 12.54 | 12.99 | 10.93 | 10.99 | 10.99 | -12.29% | 3,608,746 |
| Feb 12, 2026 | 14.40 | 14.97 | 12.01 | 12.53 | 12.53 | 19.33% | 16,691,120 |
| Feb 11, 2026 | 10.48 | 10.53 | 10.15 | 10.50 | 10.50 | 0.29% | 2,815,665 |
| Feb 10, 2026 | 10.10 | 10.64 | 10.09 | 10.47 | 10.47 | 4.39% | 1,615,048 |
| Feb 9, 2026 | 10.12 | 10.20 | 9.82 | 10.03 | 10.03 | -1.08% | 1,214,984 |
| Feb 6, 2026 | 10.34 | 10.37 | 9.93 | 10.14 | 10.14 | 0.50% | 1,850,284 |
| Feb 5, 2026 | 11.55 | 11.65 | 9.82 | 10.09 | 10.09 | -12.72% | 5,330,539 |
| Feb 4, 2026 | 11.92 | 12.21 | 11.49 | 11.56 | 11.56 | -2.36% | 1,643,758 |
| Feb 3, 2026 | 12.19 | 12.91 | 11.78 | 11.84 | 11.84 | -2.87% | 1,174,111 |
| Feb 2, 2026 | 12.28 | 12.56 | 12.17 | 12.19 | 12.19 | -1.69% | 1,328,807 |
| Jan 30, 2026 | 12.37 | 12.57 | 12.24 | 12.40 | 12.40 | 0.16% | 1,320,219 |
| Jan 29, 2026 | 12.63 | 12.78 | 12.34 | 12.38 | 12.38 | -1.59% | 823,184 |
| Jan 28, 2026 | 13.05 | 13.11 | 12.55 | 12.58 | 12.58 | -3.60% | 1,489,319 |
| Jan 27, 2026 | 13.12 | 13.24 | 12.92 | 13.05 | 13.05 | -1.58% | 975,911 |
| Jan 26, 2026 | 13.36 | 13.43 | 13.13 | 13.26 | 13.26 | -1.41% | 707,157 |
| Jan 23, 2026 | 14.08 | 14.10 | 13.35 | 13.45 | 13.45 | -5.21% | 903,716 |
| Jan 22, 2026 | 13.70 | 14.29 | 13.67 | 14.19 | 14.19 | 4.65% | 1,039,473 |
| Jan 21, 2026 | 13.07 | 13.65 | 13.05 | 13.56 | 13.56 | 4.19% | 1,564,445 |
| Jan 20, 2026 | 13.12 | 13.32 | 12.80 | 13.02 | 13.02 | -4.58% | 870,134 |
| Jan 16, 2026 | 13.75 | 14.07 | 13.50 | 13.64 | 13.64 | -1.16% | 792,014 |
| Jan 15, 2026 | 13.79 | 13.88 | 13.50 | 13.80 | 13.80 | 0.22% | 1,412,729 |
| Jan 14, 2026 | 13.38 | 13.96 | 13.34 | 13.77 | 13.77 | 0.88% | 922,916 |
| Jan 13, 2026 | 13.86 | 13.98 | 13.28 | 13.65 | 13.65 | -3.74% | 1,325,032 |
| Jan 12, 2026 | 15.01 | 15.03 | 13.40 | 14.18 | 14.18 | -1.18% | 1,664,490 |
| Jan 9, 2026 | 14.97 | 15.15 | 14.33 | 14.35 | 14.35 | -3.50% | 1,008,700 |
| Jan 8, 2026 | 14.27 | 14.95 | 14.13 | 14.87 | 14.87 | 3.19% | 1,352,683 |
| Jan 7, 2026 | 14.26 | 14.62 | 14.26 | 14.41 | 14.41 | 0.84% | 1,074,115 |
| Jan 6, 2026 | 13.68 | 14.34 | 13.68 | 14.29 | 14.29 | 3.78% | 1,550,905 |
| Jan 5, 2026 | 13.15 | 13.94 | 13.14 | 13.77 | 13.77 | 4.95% | 1,436,046 |
| Jan 2, 2026 | 13.18 | 13.51 | 12.96 | 13.12 | 13.12 | 1.47% | 1,714,304 |
| Dec 31, 2025 | 13.12 | 13.19 | 12.88 | 12.93 | 12.93 | -2.19% | 1,126,355 |
| Dec 30, 2025 | 13.20 | 13.41 | 13.18 | 13.22 | 13.22 | -0.38% | 546,757 |
| Dec 29, 2025 | 13.43 | 13.64 | 13.20 | 13.27 | 13.27 | -1.56% | 775,199 |
| Dec 26, 2025 | 13.43 | 13.58 | 13.25 | 13.48 | 13.48 | 0.30% | 658,857 |
| Dec 24, 2025 | 13.27 | 13.53 | 13.23 | 13.44 | 13.44 | 1.28% | 401,503 |
| Dec 23, 2025 | 13.35 | 13.39 | 12.98 | 13.27 | 13.27 | -1.26% | 962,477 |
| Dec 22, 2025 | 12.84 | 13.97 | 12.80 | 13.44 | 13.44 | 4.67% | 1,442,853 |
| Dec 19, 2025 | 12.60 | 12.87 | 12.60 | 12.84 | 12.84 | 2.23% | 1,835,970 |
| Dec 18, 2025 | 12.48 | 12.78 | 12.38 | 12.56 | 12.56 | 1.87% | 1,113,287 |
| Dec 17, 2025 | 12.88 | 13.12 | 12.30 | 12.33 | 12.33 | -4.64% | 1,857,260 |
| Dec 16, 2025 | 12.94 | 13.19 | 12.83 | 12.93 | 12.93 | -0.31% | 1,088,354 |
| Dec 15, 2025 | 13.42 | 13.49 | 12.96 | 12.97 | 12.97 | -2.63% | 3,699,079 |
| Dec 12, 2025 | 13.58 | 13.69 | 13.25 | 13.32 | 13.32 | -2.49% | 2,087,065 |
| Dec 11, 2025 | 13.25 | 13.94 | 13.24 | 13.66 | 13.66 | 3.33% | 1,980,813 |
| Dec 10, 2025 | 12.70 | 13.25 | 12.62 | 13.22 | 13.22 | 4.09% | 1,355,574 |
| Dec 9, 2025 | 12.05 | 12.83 | 12.00 | 12.70 | 12.70 | 5.31% | 2,251,295 |
| Dec 8, 2025 | 12.24 | 12.33 | 11.82 | 12.06 | 12.06 | -0.41% | 1,403,958 |
| Dec 5, 2025 | 11.85 | 12.21 | 11.74 | 12.11 | 12.11 | 2.98% | 2,254,906 |
| Dec 4, 2025 | 11.77 | 11.83 | 11.36 | 11.76 | 11.76 | -0.42% | 1,787,474 |
| Dec 3, 2025 | 10.93 | 11.86 | 10.93 | 11.81 | 11.81 | 8.15% | 2,330,116 |