Skip to main content
Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
324.45
+3.91 (1.22%)
At close: Dec 5, 2025, 4:00 PM EST
324.59
+0.14 (0.04%)
After-hours: Dec 5, 2025, 5:16 PM EST

Nova Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025324.43328.40320.18324.45324.451.22%186,724
Dec 4, 2025321.40324.06315.12320.54320.54-0.63%274,485
Dec 3, 2025317.67322.58309.25322.56322.561.85%316,773
Dec 2, 2025310.30321.03310.30316.71316.713.56%390,324
Dec 1, 2025304.95308.84301.11305.81305.81-2.25%181,149
Nov 28, 2025308.10313.82305.95312.84312.841.68%147,423
Nov 26, 2025303.64311.90301.13307.67307.672.20%277,031
Nov 25, 2025291.25303.11283.97301.06301.061.01%215,619
Nov 24, 2025289.99300.44289.02298.05298.056.29%430,412
Nov 21, 2025275.00284.36266.43280.42280.421.68%413,931
Nov 20, 2025298.89299.90273.18275.78275.78-4.81%572,915
Nov 19, 2025285.57292.07283.97289.73289.732.15%235,440
Nov 18, 2025288.52292.10279.45283.63283.63-1.10%434,497
Nov 17, 2025290.11293.69281.53286.78286.78-1.22%370,151
Nov 14, 2025291.43300.68286.05290.31290.31-2.20%193,588
Nov 13, 2025309.13309.93293.00296.85296.85-4.81%328,448
Nov 12, 2025315.46316.39308.01311.86311.860.96%176,074
Nov 11, 2025315.10316.75304.55308.89308.89-2.90%311,456
Nov 10, 2025316.93321.61309.70318.11318.113.42%431,685
Nov 7, 2025304.60309.23298.76307.59307.59-2.05%430,139
Nov 6, 2025304.99320.16290.50314.02314.02-8.24%608,139
Nov 5, 2025327.97344.80327.93342.22342.224.57%457,000
Nov 4, 2025334.02342.73326.94327.26327.26-5.89%407,262
Nov 3, 2025352.16356.23344.22347.75347.750.90%329,735
Oct 31, 2025347.74361.32344.00344.64344.640.19%169,136
Oct 30, 2025350.14354.07342.83344.00344.00-2.16%413,700
Oct 29, 2025349.57358.44348.36351.58351.583.12%345,172
Oct 28, 2025347.52348.82336.14340.96340.96-2.91%212,966
Oct 27, 2025352.31355.25348.85351.19351.191.78%336,095
Oct 24, 2025348.30352.62344.72345.06345.061.38%326,373
Oct 23, 2025323.63341.59323.57340.35340.353.86%276,669
Oct 22, 2025331.77334.37318.46327.70327.70-1.70%435,166
Oct 21, 2025335.20338.79329.99333.36333.36-1.11%236,455
Oct 20, 2025332.00339.89332.00337.09337.091.92%241,729
Oct 17, 2025324.76331.46324.47330.75330.75-0.18%131,923
Oct 16, 2025339.27342.00327.31331.33331.33-0.24%368,489
Oct 15, 2025327.99335.40324.46332.13332.135.75%432,874
Oct 14, 2025309.98321.37309.43314.08314.08-1.56%308,592
Oct 13, 2025311.09323.68308.35319.06319.065.55%509,407
Oct 10, 2025322.32329.69301.75302.28302.28-6.72%661,621
Oct 9, 2025326.11328.29320.11324.06324.060.80%215,526
Oct 8, 2025316.98322.51310.72321.49321.492.76%328,483
Oct 7, 2025333.21333.21312.00312.87312.87-5.47%330,522
Oct 6, 2025321.00336.96321.00330.98330.982.78%264,117
Oct 3, 2025332.77333.30319.08322.03322.03-2.12%657,988
Oct 2, 2025335.00336.78327.64329.00329.00-0.70%656,474
Oct 1, 2025314.01333.89311.00331.32331.323.65%311,289
Sep 30, 2025313.49319.74312.16319.66319.662.75%224,372
Sep 29, 2025313.49317.52308.85311.09311.090.43%191,235
Sep 26, 2025306.13310.46303.39309.76309.760.92%157,749
Sep 25, 2025304.54308.56300.01306.95306.95-0.16%185,061
Sep 24, 2025308.56310.23304.87307.44307.44-1.11%162,539
Sep 23, 2025315.27316.55306.78310.88310.88-1.44%286,057
Sep 22, 2025308.17320.00308.17315.41315.411.88%389,136
Sep 19, 2025310.84318.77308.13309.59309.59-0.40%2,179,694
Sep 18, 2025310.99311.98302.27310.84310.844.86%592,132
Sep 17, 2025299.15303.32292.29296.42296.42-1.91%613,500
Sep 16, 2025300.00304.78298.90302.18302.180.92%372,615
Sep 15, 2025293.77301.00293.38299.43299.432.16%380,649
Sep 12, 2025288.63296.66287.23293.10293.101.70%285,133
Sep 11, 2025280.05289.54280.05288.19288.193.61%535,293
Sep 10, 2025277.22278.91273.76278.15278.150.34%445,627
Sep 9, 2025270.38281.16268.27277.22277.221.35%372,546
Sep 8, 2025265.26274.87265.26273.54273.546.98%891,588
Sep 5, 2025253.45256.50248.87255.70255.701.90%504,989
Sep 4, 2025241.83253.30239.52250.94250.944.21%632,945
Sep 3, 2025237.35244.60232.73240.80240.801.53%1,765,475
Sep 2, 2025244.02245.93235.08237.16237.16-9.94%1,579,700
Aug 29, 2025273.17273.17260.73263.34263.34-4.67%262,249
Aug 28, 2025267.32278.17267.20276.23276.234.81%281,042
Aug 27, 2025259.00266.04257.12263.55263.551.56%155,901
Aug 26, 2025258.31261.90257.11259.50259.501.85%278,414
Aug 25, 2025256.07257.91253.20254.78254.780.78%226,428
Aug 22, 2025246.26257.70240.00252.80252.802.26%162,475
Aug 21, 2025246.49248.92245.13247.22247.220.31%115,159
Aug 20, 2025250.59250.59239.33246.46246.46-1.17%274,332
Aug 19, 2025261.38261.38244.82249.38249.38-4.25%328,248
Aug 18, 2025256.59261.55256.02260.45260.452.40%182,744
Aug 15, 2025269.21269.21253.87254.36254.36-6.08%273,588
Aug 14, 2025271.25271.59265.97270.83270.83-1.31%154,691
Aug 13, 2025277.56278.19271.96274.43274.431.08%115,871
Aug 12, 2025268.00273.40265.82271.50271.50-0.30%231,809
Aug 11, 2025269.10279.71269.10272.31272.310.74%215,627
Aug 8, 2025263.50273.42263.50270.31270.312.95%184,987
Aug 7, 2025265.00269.88251.70262.57262.571.89%576,298
Aug 6, 2025257.15258.11249.00257.71257.71-2.19%401,626
Aug 5, 2025270.19272.63256.43263.49263.49-3.40%201,190
Aug 4, 2025267.01273.15265.94272.75272.753.49%138,206
Aug 1, 2025255.40266.95252.57263.55263.550.37%210,153
Jul 31, 2025273.03273.03260.77262.59262.59-4.11%357,438
Jul 30, 2025273.21277.70270.61273.84273.841.23%173,693
Jul 29, 2025271.96275.31267.86270.50270.500.51%125,596
Jul 28, 2025265.11270.39265.11269.13269.134.06%169,251
Jul 25, 2025259.65262.50254.62258.62258.62-1.13%646,019
Jul 24, 2025266.85267.49259.01261.58261.58-2.62%345,754
Jul 23, 2025277.38278.82268.18268.63268.63-2.18%375,701
Jul 22, 2025284.73286.84271.21274.61274.61-3.62%250,105
Jul 21, 2025280.48286.33280.48284.92284.922.41%229,646
Jul 18, 2025277.43279.80275.08278.21278.210.72%94,226
Jul 17, 2025280.98280.98271.82276.22276.220.28%316,218