NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.96	80.42	78.64	79.10	79.10	-2.06%	59,647
Apr 27, 2026	82.64	82.64	79.47	80.76	80.76	-1.72%	58,494
Apr 24, 2026	79.17	84.42	79.17	82.17	82.17	4.93%	88,998
Apr 23, 2026	84.17	85.38	76.77	78.31	78.31	-7.08%	144,833
Apr 22, 2026	83.04	84.50	82.79	84.28	84.28	2.48%	93,061
Apr 21, 2026	81.00	84.61	81.00	82.24	82.24	1.32%	98,223
Apr 20, 2026	82.60	83.99	80.55	81.17	81.17	-1.44%	42,633
Apr 17, 2026	80.41	82.87	79.83	82.36	82.36	3.26%	54,145
Apr 16, 2026	78.83	79.81	78.08	79.76	79.76	1.18%	36,579
Apr 15, 2026	76.55	78.84	76.10	78.83	78.83	2.86%	51,537
Apr 14, 2026	77.50	78.29	76.16	76.64	76.64	0.14%	53,783
Apr 13, 2026	75.30	77.01	75.30	76.53	76.53	-0.10%	30,220
Apr 10, 2026	76.07	77.56	75.89	76.61	76.61	0.71%	35,240
Apr 9, 2026	73.80	76.57	73.80	76.07	76.07	2.81%	49,221
Apr 8, 2026	73.38	74.75	71.89	73.99	73.99	3.50%	55,410
Apr 7, 2026	69.55	71.63	69.08	71.49	71.49	1.79%	89,760
Apr 6, 2026	69.64	70.90	69.22	70.23	70.23	1.37%	131,122
Apr 2, 2026	67.05	69.70	66.50	69.28	69.28	1.42%	72,144
Apr 1, 2026	66.65	68.38	66.65	68.31	68.31	4.29%	34,078
Mar 31, 2026	65.55	66.50	64.17	65.50	65.50	0.75%	40,333
Mar 30, 2026	65.12	65.88	64.28	65.01	65.01	-0.69%	33,263
Mar 27, 2026	66.13	66.99	65.36	65.46	65.46	-1.68%	31,069
Mar 26, 2026	67.14	67.65	66.35	66.58	66.58	-1.68%	21,233
Mar 25, 2026	68.88	68.88	66.51	67.72	67.72	0.62%	25,734
Mar 24, 2026	66.78	68.89	65.90	67.30	67.30	1.37%	46,619
Mar 23, 2026	67.78	68.99	66.36	66.39	66.39	0.23%	29,760
Mar 20, 2026	66.50	66.90	65.25	66.24	66.24	-0.24%	62,012
Mar 19, 2026	65.26	67.80	65.12	66.40	66.40	1.20%	24,714
Mar 18, 2026	68.40	69.56	65.61	65.61	65.61	-5.01%	29,014
Mar 17, 2026	70.89	71.02	67.98	69.07	69.07	-0.52%	40,876
Mar 16, 2026	68.05	70.36	68.05	69.43	69.43	3.04%	28,977
Mar 13, 2026	68.57	68.96	66.81	67.38	67.38	-1.45%	48,089
Mar 12, 2026	69.03	69.78	67.74	68.37	68.37	-2.31%	29,405
Mar 11, 2026	67.47	70.72	67.47	69.99	69.99	2.68%	30,062
Mar 10, 2026	70.72	70.72	67.02	68.17	68.17	0.69%	51,243
Mar 9, 2026	65.66	68.80	65.01	67.70	67.70	1.07%	38,215
Mar 6, 2026	66.59	68.02	66.59	66.98	66.98	-0.84%	35,658
Mar 5, 2026	68.68	69.93	67.44	67.55	67.55	-2.43%	19,485
Mar 4, 2026	68.77	72.56	68.77	69.23	69.23	1.45%	25,191
Mar 3, 2026	67.90	68.95	67.01	68.24	68.24	-2.33%	24,919
Mar 2, 2026	68.43	69.99	68.00	69.87	69.87	1.50%	23,735
Feb 27, 2026	69.21	70.13	68.56	68.84	68.84	-2.17%	28,839
Feb 26, 2026	70.51	70.75	68.56	70.37	70.37	-1.41%	42,265
Feb 25, 2026	70.14	72.17	69.47	71.38	71.38	3.32%	45,169
Feb 24, 2026	67.41	70.60	67.41	69.08	69.08	3.34%	29,370
Feb 23, 2026	65.80	67.18	65.22	66.85	66.85	1.43%	29,390
Feb 20, 2026	65.03	66.71	65.03	65.91	65.91	0.38%	19,630
Feb 19, 2026	66.00	67.71	64.53	65.66	65.66	-0.45%	31,009
Feb 18, 2026	66.06	67.06	65.02	65.96	65.96	-0.20%	24,542
Feb 17, 2026	65.96	66.48	63.30	66.10	66.10	0.02%	61,784
Feb 13, 2026	66.64	67.97	65.99	66.08	66.08	-0.83%	25,757
Feb 12, 2026	68.10	68.30	65.35	66.64	66.64	-1.46%	35,157
Feb 11, 2026	67.11	67.97	66.30	67.62	67.62	2.73%	34,308
Feb 10, 2026	65.72	66.95	65.03	65.82	65.82	0.83%	41,052
Feb 9, 2026	65.00	66.07	63.48	65.28	65.28	0.90%	51,895
Feb 6, 2026	64.67	65.39	63.93	64.70	64.70	2.23%	48,391
Feb 5, 2026	63.80	64.50	63.02	63.29	63.29	-1.97%	45,012
Feb 4, 2026	66.73	67.05	63.02	64.56	64.56	-2.14%	50,679
Feb 3, 2026	67.47	67.70	64.81	65.97	65.97	-2.21%	58,100
Feb 2, 2026	66.98	68.42	65.13	67.46	67.46	-0.04%	104,631
Jan 30, 2026	70.73	72.00	67.28	67.49	66.49	-6.33%	108,157
Jan 29, 2026	72.15	72.40	70.00	72.05	70.98	-0.32%	53,845
Jan 28, 2026	73.94	73.94	71.85	72.28	71.21	-2.30%	45,450
Jan 27, 2026	74.46	75.35	73.35	73.98	72.88	-0.05%	39,460
Jan 26, 2026	75.79	75.98	73.50	74.02	72.92	-2.76%	47,140
Jan 23, 2026	76.14	77.28	72.94	76.12	74.99	-0.77%	84,851
Jan 22, 2026	77.58	82.30	74.57	76.71	75.57	12.07%	183,228
Jan 21, 2026	69.00	70.15	67.93	68.45	67.44	0.29%	47,492
Jan 20, 2026	67.43	69.57	66.13	68.25	67.24	-0.12%	45,818
Jan 16, 2026	66.80	68.89	66.36	68.33	67.32	3.19%	42,304
Jan 15, 2026	65.25	68.10	65.06	66.22	65.24	1.81%	49,822
Jan 14, 2026	63.76	65.32	63.76	65.05	64.08	2.10%	37,407
Jan 13, 2026	64.49	65.45	63.55	63.71	62.77	-0.22%	40,594
Jan 12, 2026	63.25	64.38	62.67	63.85	62.90	0.25%	42,316
Jan 9, 2026	63.92	64.93	63.51	63.69	62.75	-0.05%	25,107
Jan 8, 2026	64.49	64.75	62.55	63.72	62.78	-1.89%	45,240
Jan 7, 2026	64.08	65.22	62.56	64.95	63.99	1.56%	45,405
Jan 6, 2026	62.53	65.51	62.53	63.95	63.00	2.08%	84,973
Jan 5, 2026	61.52	64.24	61.52	62.65	61.72	1.95%	33,009
Jan 2, 2026	59.94	62.11	59.51	61.45	60.54	3.57%	49,858
Dec 31, 2025	59.29	60.24	58.73	59.33	58.45	0.69%	61,893
Dec 30, 2025	59.10	59.60	58.20	58.93	58.05	0.23%	71,551
Dec 29, 2025	61.00	61.50	58.63	58.79	57.92	-3.76%	83,811
Dec 26, 2025	62.42	62.42	60.91	61.09	60.18	-1.85%	82,607
Dec 24, 2025	63.69	63.69	61.71	62.24	61.32	-2.32%	38,806
Dec 23, 2025	64.83	65.42	63.52	63.72	62.78	-2.40%	52,886
Dec 22, 2025	67.32	68.12	64.91	65.29	64.32	-2.76%	49,538
Dec 19, 2025	70.75	70.89	66.80	67.14	66.15	-5.65%	225,581
Dec 18, 2025	71.99	73.42	70.97	71.16	70.11	0.32%	44,796
Dec 17, 2025	71.24	71.59	70.12	70.93	69.88	-0.48%	43,577
Dec 16, 2025	71.15	74.05	71.07	71.27	70.21	-0.01%	50,978
Dec 15, 2025	71.04	72.87	70.26	71.28	70.22	0.89%	59,359
Dec 12, 2025	73.74	73.89	69.92	70.65	69.60	-3.63%	44,877
Dec 11, 2025	72.75	73.62	71.81	73.31	72.22	1.15%	43,242
Dec 10, 2025	69.95	72.85	69.77	72.48	71.41	3.96%	49,806
Dec 9, 2025	69.41	71.61	69.41	69.72	68.69	0.69%	51,202
Dec 8, 2025	68.83	69.47	67.86	69.24	68.21	1.84%	53,769
Dec 5, 2025	67.70	69.18	67.34	67.99	66.98	0.77%	67,765
Dec 4, 2025	65.59	67.57	65.59	67.47	66.47	1.89%	36,510
Dec 3, 2025	63.51	66.46	63.42	66.22	65.24	5.19%	48,210