Skip to main content
Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
488.58
-45.66 (-8.55%)
At close: Jun 26, 2026, 4:00 PM EDT
480.90
-7.68 (-1.57%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Nova Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026505.42511.12483.79488.58488.58-8.55%797,457
Jun 25, 2026550.60550.60516.12534.24534.242.36%413,899
Jun 24, 2026527.34533.72508.14521.93521.93-1.13%338,102
Jun 23, 2026536.52545.27522.04527.88527.88-9.47%733,169
Jun 22, 2026582.50586.13562.09583.10583.101.35%403,633
Jun 18, 2026572.99582.32565.24575.31575.313.77%574,228
Jun 17, 2026569.46578.93552.34554.42554.420.68%375,231
Jun 16, 2026590.79601.29549.43550.69550.69-9.07%664,236
Jun 15, 2026608.36615.99603.93605.65605.653.88%555,109
Jun 12, 2026560.48588.40556.00583.05583.054.19%463,551
Jun 11, 2026527.23561.39525.73559.62559.6210.09%635,394
Jun 10, 2026503.03540.72500.20508.35508.35-1.19%466,386
Jun 9, 2026521.57545.26474.78514.49514.491.29%513,709
Jun 8, 2026506.79526.35497.12507.96507.966.77%535,723
Jun 5, 2026501.82505.82474.79475.76475.76-8.58%970,481
Jun 4, 2026521.50535.90508.27520.40520.40-1.82%521,326
Jun 3, 2026522.01536.33511.02530.04530.041.32%247,766
Jun 2, 2026496.45524.27488.34523.13523.138.57%487,559
Jun 1, 2026500.92501.24474.35481.82481.82-4.08%338,149
May 29, 2026520.11524.96498.37502.33502.33-0.72%338,479
May 28, 2026516.20520.49496.75505.97505.97-1.21%361,611
May 27, 2026544.51545.62506.09512.15512.15-2.86%410,573
May 26, 2026519.67533.00510.45527.25527.254.72%497,156
May 22, 2026500.83505.83492.96503.49503.491.41%214,614
May 21, 2026492.58499.56481.86496.50496.500.50%332,832
May 20, 2026484.00496.00477.50494.03494.034.56%355,598
May 19, 2026472.47485.70462.77472.49472.49-2.93%412,558
May 18, 2026514.49516.00477.57486.75486.75-4.40%638,305
May 15, 2026541.56541.56509.01509.15509.15-8.44%412,639
May 14, 2026518.76565.00506.75556.11556.1110.42%599,359
May 13, 2026499.12507.27479.78503.65503.652.12%475,874
May 12, 2026511.73512.26477.04493.19493.19-6.24%499,674
May 11, 2026520.10529.84507.73526.01526.010.93%370,558
May 8, 2026515.34521.84511.19521.16521.163.29%391,736
May 7, 2026530.00530.00496.48504.54504.54-5.61%330,124
May 6, 2026534.90538.10523.22534.54534.543.66%426,876
May 5, 2026507.46518.89501.78515.67515.674.75%382,503
May 4, 2026494.39499.12484.21492.29492.29-0.44%252,229
May 1, 2026496.03501.05488.93494.49494.49-1.19%213,429
Apr 30, 2026505.32507.32485.50500.43500.43-0.21%372,767
Apr 29, 2026502.17505.73492.07501.47501.470.51%266,305
Apr 28, 2026506.74518.00496.00498.95498.95-5.91%326,406
Apr 27, 2026542.09542.56520.00530.30530.30-2.33%248,635
Apr 24, 2026530.41550.00520.71542.95542.953.83%379,864
Apr 23, 2026525.14533.36509.76522.91522.910.34%295,577
Apr 22, 2026535.30535.30510.07521.12521.12-1.26%399,551
Apr 21, 2026535.79544.62522.67527.75527.75-0.83%231,390
Apr 20, 2026526.79533.70521.08532.17532.170.64%238,137
Apr 17, 2026524.87528.80518.22528.76528.762.83%238,324
Apr 16, 2026518.86524.76509.38514.22514.22-0.62%206,116
Apr 15, 2026513.66517.94499.76517.43517.430.47%272,224
Apr 14, 2026519.46521.81508.57515.03515.031.58%187,674
Apr 13, 2026493.54509.12491.00507.03507.032.21%212,069
Apr 10, 2026498.97503.01493.00496.06496.060.40%233,179
Apr 9, 2026485.01496.35483.92494.08494.083.90%300,819
Apr 8, 2026473.60482.08466.24475.52475.527.01%546,093
Apr 7, 2026433.26452.06429.00444.36444.36-0.27%256,472
Apr 6, 2026446.46449.83436.44445.55445.550.75%331,919
Apr 2, 2026425.00453.33422.07442.24442.24-0.79%314,328
Apr 1, 2026438.68455.74438.09445.75445.752.64%394,451
Mar 31, 2026424.57438.14419.15434.28434.285.09%693,281
Mar 30, 2026442.44445.38408.38413.23413.23-6.24%461,169
Mar 27, 2026443.21445.98428.35440.72440.72-2.84%468,263
Mar 26, 2026471.79471.93452.25453.61453.61-5.75%411,923
Mar 25, 2026485.31488.21474.29481.28481.28-0.85%303,700
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