Skip to main content
Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
498.95
-31.35 (-5.91%)
At close: Apr 28, 2026, 4:00 PM EDT
498.00
-0.95 (-0.19%)
After-hours: Apr 28, 2026, 4:45 PM EDT

Nova Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026506.74518.00496.00498.95498.95-5.91%326,323
Apr 27, 2026542.09542.56520.00530.30530.30-2.33%248,539
Apr 24, 2026530.41550.00520.71542.95542.953.83%379,857
Apr 23, 2026525.14533.36509.76522.91522.910.34%295,255
Apr 22, 2026535.30535.30510.07521.12521.12-1.26%399,473
Apr 21, 2026535.79544.62522.67527.75527.75-0.83%231,379
Apr 20, 2026526.79533.70521.08532.17532.170.64%238,128
Apr 17, 2026524.87528.80518.22528.76528.762.83%238,315
Apr 16, 2026518.86524.76509.38514.22514.22-0.62%206,038
Apr 15, 2026513.66517.94499.76517.43517.430.47%272,085
Apr 14, 2026519.46521.81508.57515.03515.031.58%183,348
Apr 13, 2026493.54509.12491.00507.03507.032.21%212,011
Apr 10, 2026498.97503.01493.00496.06496.060.40%233,164
Apr 9, 2026485.01496.35483.92494.08494.083.90%300,800
Apr 8, 2026473.60482.08466.24475.52475.527.01%545,992
Apr 7, 2026433.26452.06429.00444.36444.36-0.27%255,812
Apr 6, 2026446.46449.83436.44445.55445.550.75%331,919
Apr 2, 2026425.00453.33422.07442.24442.24-0.79%314,312
Apr 1, 2026438.68455.74438.09445.75445.752.64%394,298
Mar 31, 2026424.57438.14419.15434.28434.285.09%693,141
Mar 30, 2026442.44445.38408.38413.23413.23-6.24%460,681
Mar 27, 2026443.21445.98428.35440.72440.72-2.84%467,767
Mar 26, 2026471.79471.93452.25453.61453.61-5.75%411,868
Mar 25, 2026485.31488.21474.29481.28481.28-0.85%303,641
Mar 24, 2026467.51495.00467.51485.43485.433.09%394,337
Mar 23, 2026467.91484.54465.92470.87470.871.20%426,996
Mar 20, 2026483.51494.10450.33465.30465.30-1.44%551,262
Mar 19, 2026450.50475.66443.00472.08472.083.12%339,907
Mar 18, 2026449.49466.80445.15457.80457.802.76%313,553
Mar 17, 2026439.50445.82435.12445.52445.521.77%125,299
Mar 16, 2026445.97447.00435.52437.75437.752.13%213,610
Mar 13, 2026425.81436.23423.33428.60428.602.02%255,814
Mar 12, 2026431.08432.85417.54420.11420.11-3.59%351,988
Mar 11, 2026434.05442.89431.34435.77435.770.83%275,966
Mar 10, 2026433.05444.83428.45432.17432.17-0.21%357,246
Mar 9, 2026405.40434.28401.00433.06433.065.28%403,551
Mar 6, 2026425.74431.78405.00411.33411.33-6.00%391,182
Mar 5, 2026436.01444.03422.30437.60437.60-0.91%386,430
Mar 4, 2026431.98442.71429.56441.62441.623.85%271,920
Mar 3, 2026428.31436.87418.64425.25425.25-5.12%729,762
Mar 2, 2026442.74454.97439.23448.20448.202.13%400,396
Feb 27, 2026435.66440.66430.54438.86438.86-0.66%453,004
Feb 26, 2026457.18457.39426.09441.77441.77-3.33%466,662
Feb 25, 2026459.43463.99453.83457.01457.010.44%375,035
Feb 24, 2026444.95461.05444.49455.02455.022.82%290,676
Feb 23, 2026439.72448.03432.96442.53442.530.29%297,550
Feb 20, 2026436.30449.78429.03441.24441.24-0.32%337,427
Feb 19, 2026444.24450.88435.48442.67442.67-2.03%330,809
Feb 18, 2026448.42459.91445.22451.85451.852.16%506,456
Feb 17, 2026436.02452.99427.67442.31442.31-0.33%467,426
Feb 13, 2026443.86454.32437.50443.76443.760.05%373,634
Feb 12, 2026472.95476.10435.53443.55443.55-6.78%709,556
Feb 11, 2026475.66483.14461.71475.83475.833.26%530,532
Feb 10, 2026467.59467.59456.58460.80460.80-0.62%221,833
Feb 9, 2026450.00465.79447.76463.69463.690.81%339,662
Feb 6, 2026430.86465.44430.86459.95459.957.79%449,177
Feb 5, 2026415.45431.49413.46426.71426.712.66%429,151
Feb 4, 2026445.61445.61405.15415.64415.64-6.74%727,322
Feb 3, 2026467.59471.83434.66445.66445.66-1.87%467,646
Feb 2, 2026455.07464.12447.42454.15454.15-0.81%631,149
Jan 30, 2026484.86491.28452.03457.84457.84-8.00%802,207
Jan 29, 2026487.65497.93474.67497.63497.632.14%426,819
Jan 28, 2026506.35507.27473.98487.18487.182.12%356,875
Jan 27, 2026475.48484.13469.74477.07477.073.25%366,062
Jan 26, 2026465.18468.63459.11462.06462.060.25%215,084
Jan 23, 2026462.55462.55436.33460.91460.91-0.10%344,449
Jan 22, 2026472.45475.00457.45461.37461.37-0.36%295,573
Jan 21, 2026456.88471.61446.63463.02463.022.42%461,431
Jan 20, 2026444.72462.90440.60452.09452.091.43%434,736
Jan 16, 2026442.30450.93439.60445.70445.702.57%391,779
Jan 15, 2026438.93448.61433.20434.55434.555.21%580,185
Jan 14, 2026402.04414.96400.34413.04413.042.07%583,613
Jan 13, 2026405.00408.59401.20404.65404.650.26%255,502
Jan 12, 2026391.91406.98391.91403.62403.622.42%259,401
Jan 9, 2026383.04398.40380.51394.07394.074.86%393,971
Jan 8, 2026375.57377.11366.83375.79375.79-0.85%424,147
Jan 7, 2026385.82386.87375.74379.00379.00-3.15%329,901
Jan 6, 2026383.05395.20383.02391.31391.312.20%505,001
Jan 5, 2026360.59386.04358.48382.88382.8810.23%659,724
Jan 2, 2026336.00351.77335.41347.34347.345.77%392,623
Dec 31, 2025339.49341.68328.39328.39328.39-2.28%209,205
Dec 30, 2025338.28339.74334.37336.04336.040.61%179,366
Dec 29, 2025328.69334.77327.80333.99333.990.93%139,842
Dec 26, 2025334.01335.59330.17330.92330.92-1.61%113,132
Dec 24, 2025337.24338.35333.18336.34336.340.72%109,800
Dec 23, 2025332.02335.25329.76333.95333.950.43%145,935
Dec 22, 2025333.89334.47328.20332.52332.523.00%257,788
Dec 19, 2025313.33327.11313.33322.83322.833.21%499,332
Dec 18, 2025314.95321.29312.27312.78312.783.93%290,392
Dec 17, 2025316.58322.20298.45300.95300.95-5.42%422,858
Dec 16, 2025318.58326.37317.12318.21318.21-1.85%211,409
Dec 15, 2025322.55329.07319.61324.20324.202.65%395,180
Dec 12, 2025328.83332.84311.69315.84315.84-5.95%473,227
Dec 11, 2025331.13337.38324.47335.82335.820.30%296,673
Dec 10, 2025335.13338.12328.77334.83334.83-0.54%381,009
Dec 9, 2025327.53338.35326.55336.64336.641.15%300,336
Dec 8, 2025326.30334.00326.20332.82332.822.58%193,510
Dec 5, 2025324.43328.40320.18324.45324.451.22%186,747
Dec 4, 2025321.40324.06315.12320.54320.54-0.63%274,582
Dec 3, 2025317.67322.58309.25322.56322.561.85%316,799