NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
67.99
+0.52 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.70 | 69.18 | 67.34 | 67.99 | 67.99 | 0.77% | 67,762 |
| Dec 4, 2025 | 65.59 | 67.57 | 65.59 | 67.47 | 67.47 | 1.89% | 36,510 |
| Dec 3, 2025 | 63.51 | 66.46 | 63.42 | 66.22 | 66.22 | 5.19% | 48,210 |
| Dec 2, 2025 | 64.24 | 64.50 | 62.71 | 62.95 | 62.95 | -1.10% | 57,138 |
| Dec 1, 2025 | 63.26 | 64.42 | 62.88 | 63.65 | 63.65 | -0.45% | 48,138 |
| Nov 28, 2025 | 62.89 | 64.06 | 62.37 | 63.94 | 63.94 | 2.03% | 49,698 |
| Nov 26, 2025 | 61.54 | 63.89 | 61.54 | 62.67 | 62.67 | 0.97% | 50,359 |
| Nov 25, 2025 | 60.36 | 62.26 | 60.36 | 62.07 | 62.07 | 3.26% | 59,124 |
| Nov 24, 2025 | 59.79 | 61.13 | 59.65 | 60.11 | 60.11 | 0.67% | 65,024 |
| Nov 21, 2025 | 57.22 | 60.93 | 57.22 | 59.71 | 59.71 | 3.99% | 37,797 |
| Nov 20, 2025 | 59.87 | 59.97 | 57.21 | 57.42 | 57.42 | -1.41% | 33,885 |
| Nov 19, 2025 | 58.52 | 59.21 | 58.08 | 58.24 | 58.24 | 0.28% | 37,560 |
| Nov 18, 2025 | 59.29 | 59.62 | 57.36 | 58.08 | 58.08 | -2.37% | 65,624 |
| Nov 17, 2025 | 61.67 | 61.95 | 59.48 | 59.49 | 59.49 | -3.97% | 65,230 |
| Nov 14, 2025 | 62.08 | 63.99 | 61.64 | 61.95 | 61.95 | -2.16% | 48,415 |
| Nov 13, 2025 | 64.44 | 64.78 | 62.65 | 63.32 | 63.32 | -2.84% | 38,034 |
| Nov 12, 2025 | 65.32 | 66.26 | 64.38 | 65.17 | 65.17 | -0.18% | 32,513 |
| Nov 11, 2025 | 65.73 | 65.79 | 64.45 | 65.29 | 65.29 | -0.24% | 93,396 |
| Nov 10, 2025 | 65.59 | 66.00 | 64.72 | 65.45 | 65.45 | 0.74% | 21,819 |
| Nov 7, 2025 | 64.81 | 65.46 | 63.22 | 64.97 | 64.97 | -0.05% | 51,295 |
| Nov 6, 2025 | 67.12 | 67.12 | 64.81 | 65.00 | 65.00 | -3.45% | 69,103 |
| Nov 5, 2025 | 67.47 | 67.79 | 66.08 | 67.32 | 67.32 | 2.50% | 22,849 |
| Nov 4, 2025 | 66.49 | 67.31 | 65.62 | 65.68 | 65.68 | -2.90% | 25,738 |
| Nov 3, 2025 | 68.10 | 69.14 | 67.43 | 67.64 | 67.64 | -2.04% | 31,217 |
| Oct 31, 2025 | 68.45 | 69.75 | 67.52 | 69.05 | 68.05 | 0.95% | 30,282 |
| Oct 30, 2025 | 71.39 | 71.99 | 67.98 | 68.40 | 67.41 | -5.00% | 37,724 |
| Oct 29, 2025 | 72.36 | 73.56 | 71.55 | 72.00 | 70.96 | -0.43% | 43,855 |
| Oct 28, 2025 | 72.50 | 73.62 | 71.82 | 72.31 | 71.26 | -0.26% | 28,895 |
| Oct 27, 2025 | 74.18 | 75.67 | 72.19 | 72.50 | 71.45 | -0.37% | 41,360 |
| Oct 24, 2025 | 73.65 | 74.45 | 72.25 | 72.77 | 71.72 | 0.83% | 33,284 |
| Oct 23, 2025 | 72.27 | 79.98 | 71.49 | 72.17 | 71.12 | 2.22% | 91,871 |
| Oct 22, 2025 | 73.24 | 73.24 | 70.01 | 70.60 | 69.58 | -3.62% | 31,394 |
| Oct 21, 2025 | 72.99 | 74.74 | 71.90 | 73.25 | 72.19 | -0.41% | 21,998 |
| Oct 20, 2025 | 72.97 | 73.55 | 71.45 | 73.55 | 72.48 | 2.20% | 36,542 |
| Oct 17, 2025 | 72.64 | 73.00 | 70.85 | 71.97 | 70.93 | -1.93% | 39,756 |
| Oct 16, 2025 | 75.98 | 75.98 | 73.03 | 73.39 | 72.33 | -2.63% | 50,954 |
| Oct 15, 2025 | 73.13 | 75.43 | 73.13 | 75.37 | 74.28 | 3.92% | 48,306 |
| Oct 14, 2025 | 69.99 | 73.31 | 68.30 | 72.53 | 71.48 | 2.88% | 47,156 |
| Oct 13, 2025 | 67.99 | 70.53 | 67.99 | 70.50 | 69.48 | 4.83% | 29,165 |
| Oct 10, 2025 | 70.63 | 70.87 | 67.22 | 67.25 | 66.28 | -4.49% | 37,637 |
| Oct 9, 2025 | 67.31 | 70.65 | 67.20 | 70.41 | 69.39 | 3.94% | 29,445 |
| Oct 8, 2025 | 66.82 | 68.43 | 66.82 | 67.74 | 66.76 | 1.26% | 61,365 |
| Oct 7, 2025 | 68.50 | 69.89 | 66.42 | 66.90 | 65.93 | -2.31% | 28,793 |
| Oct 6, 2025 | 68.44 | 70.26 | 68.44 | 68.48 | 67.49 | 0.06% | 43,925 |
| Oct 3, 2025 | 66.53 | 68.77 | 66.53 | 68.44 | 67.45 | 2.79% | 35,028 |
| Oct 2, 2025 | 65.12 | 67.49 | 65.00 | 66.58 | 65.62 | 2.07% | 47,138 |
| Oct 1, 2025 | 64.75 | 65.55 | 64.58 | 65.23 | 64.29 | -0.06% | 38,359 |
| Sep 30, 2025 | 64.78 | 65.41 | 64.38 | 65.27 | 64.32 | 0.26% | 29,020 |
| Sep 29, 2025 | 65.73 | 65.79 | 64.87 | 65.10 | 64.16 | -0.11% | 29,236 |
| Sep 26, 2025 | 65.51 | 66.03 | 65.02 | 65.17 | 64.23 | -0.93% | 18,561 |
| Sep 25, 2025 | 65.69 | 66.69 | 65.48 | 65.78 | 64.83 | -1.20% | 21,020 |
| Sep 24, 2025 | 66.75 | 67.16 | 66.08 | 66.58 | 65.62 | -0.76% | 29,763 |
| Sep 23, 2025 | 66.70 | 67.46 | 66.14 | 67.09 | 66.12 | 0.13% | 41,859 |
| Sep 22, 2025 | 66.34 | 67.56 | 66.02 | 67.00 | 66.03 | 1.30% | 47,549 |
| Sep 19, 2025 | 67.00 | 67.15 | 65.87 | 66.14 | 65.18 | -1.33% | 132,191 |
| Sep 18, 2025 | 66.13 | 67.26 | 65.87 | 67.03 | 66.06 | 1.56% | 41,073 |
| Sep 17, 2025 | 67.33 | 67.53 | 65.05 | 66.00 | 65.04 | -1.57% | 38,757 |
| Sep 16, 2025 | 67.87 | 68.58 | 66.79 | 67.05 | 66.08 | -0.81% | 30,516 |
| Sep 15, 2025 | 68.09 | 68.50 | 67.09 | 67.60 | 66.62 | -0.46% | 33,999 |
| Sep 12, 2025 | 67.96 | 68.22 | 66.71 | 67.91 | 66.93 | 0.24% | 25,809 |
| Sep 11, 2025 | 65.33 | 67.99 | 65.33 | 67.75 | 66.77 | 3.28% | 33,279 |
| Sep 10, 2025 | 65.70 | 65.78 | 64.94 | 65.60 | 64.65 | -0.64% | 21,863 |
| Sep 9, 2025 | 66.54 | 67.00 | 65.58 | 66.02 | 65.06 | -1.36% | 23,139 |
| Sep 8, 2025 | 67.15 | 67.77 | 66.84 | 66.93 | 65.96 | 0.31% | 38,733 |
| Sep 5, 2025 | 65.80 | 67.00 | 64.70 | 66.73 | 65.76 | 2.24% | 42,401 |
| Sep 4, 2025 | 63.76 | 65.57 | 63.76 | 65.26 | 64.31 | 2.93% | 24,581 |
| Sep 3, 2025 | 63.99 | 63.99 | 63.01 | 63.40 | 62.48 | -0.92% | 33,493 |
| Sep 2, 2025 | 64.00 | 64.58 | 63.52 | 63.99 | 63.06 | -0.91% | 27,680 |
| Aug 29, 2025 | 65.93 | 65.97 | 64.35 | 64.58 | 63.64 | -2.17% | 27,860 |
| Aug 28, 2025 | 65.11 | 66.06 | 65.01 | 66.01 | 65.05 | 1.93% | 25,975 |
| Aug 27, 2025 | 64.51 | 65.07 | 64.01 | 64.76 | 63.82 | 0.14% | 19,553 |
| Aug 26, 2025 | 65.03 | 66.67 | 64.66 | 64.67 | 63.73 | -0.40% | 35,210 |
| Aug 25, 2025 | 66.48 | 66.51 | 64.81 | 64.93 | 63.99 | -2.89% | 39,467 |
| Aug 22, 2025 | 63.24 | 67.11 | 63.24 | 66.86 | 65.89 | 6.11% | 55,177 |
| Aug 21, 2025 | 62.59 | 63.87 | 62.59 | 63.01 | 62.10 | 0.48% | 95,738 |
| Aug 20, 2025 | 64.28 | 64.91 | 62.53 | 62.71 | 61.80 | -2.44% | 96,976 |
| Aug 19, 2025 | 64.03 | 64.72 | 63.81 | 64.28 | 63.35 | 0.94% | 56,864 |
| Aug 18, 2025 | 63.40 | 63.90 | 62.88 | 63.68 | 62.76 | 1.06% | 30,924 |
| Aug 15, 2025 | 63.68 | 63.68 | 62.51 | 63.01 | 62.10 | -0.54% | 32,432 |
| Aug 14, 2025 | 63.00 | 63.68 | 62.09 | 63.35 | 62.43 | -0.58% | 32,905 |
| Aug 13, 2025 | 64.19 | 65.00 | 63.26 | 63.72 | 62.80 | -0.11% | 44,818 |
| Aug 12, 2025 | 61.78 | 64.03 | 61.78 | 63.79 | 62.87 | 3.74% | 40,915 |
| Aug 11, 2025 | 61.76 | 62.06 | 60.50 | 61.49 | 60.60 | -0.28% | 49,272 |
| Aug 8, 2025 | 61.97 | 62.64 | 60.50 | 61.66 | 60.77 | -0.10% | 53,840 |
| Aug 7, 2025 | 62.58 | 62.58 | 60.59 | 61.72 | 60.83 | -0.96% | 45,553 |
| Aug 6, 2025 | 59.41 | 62.34 | 59.25 | 62.32 | 61.42 | 4.23% | 53,320 |
| Aug 5, 2025 | 60.56 | 60.56 | 59.47 | 59.79 | 58.92 | -0.65% | 33,585 |
| Aug 4, 2025 | 60.41 | 60.41 | 59.19 | 60.18 | 59.31 | -1.00% | 62,738 |
| Aug 1, 2025 | 61.78 | 62.45 | 60.40 | 60.79 | 58.92 | -4.01% | 65,544 |
| Jul 31, 2025 | 62.94 | 64.10 | 62.00 | 63.33 | 61.39 | -0.38% | 75,260 |
| Jul 30, 2025 | 64.72 | 64.72 | 62.92 | 63.57 | 61.62 | -1.04% | 42,859 |
| Jul 29, 2025 | 63.80 | 64.99 | 62.87 | 64.24 | 62.27 | 1.69% | 39,115 |
| Jul 28, 2025 | 64.27 | 64.27 | 62.38 | 63.17 | 61.23 | -0.43% | 45,042 |
| Jul 25, 2025 | 64.18 | 64.58 | 62.92 | 63.44 | 61.49 | -0.47% | 74,223 |
| Jul 24, 2025 | 78.63 | 78.63 | 63.34 | 63.74 | 61.78 | -20.98% | 119,836 |
| Jul 23, 2025 | 80.01 | 81.47 | 79.36 | 80.66 | 78.18 | 0.70% | 41,247 |
| Jul 22, 2025 | 80.98 | 81.60 | 79.50 | 80.10 | 77.64 | -1.18% | 54,965 |
| Jul 21, 2025 | 80.43 | 81.88 | 80.16 | 81.06 | 78.57 | 1.74% | 38,562 |
| Jul 18, 2025 | 80.63 | 80.63 | 79.26 | 79.67 | 77.22 | -0.62% | 43,848 |
| Jul 17, 2025 | 78.69 | 80.91 | 78.50 | 80.17 | 77.71 | 1.49% | 56,891 |