Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
15.12
-3.18 (-17.38%)
At close: Apr 28, 2026, 4:00 PM EDT
15.28
+0.16 (1.06%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.19 | 17.23 | 14.81 | 15.12 | 15.12 | -17.38% | 37,046,234 |
| Apr 27, 2026 | 17.23 | 18.36 | 16.21 | 18.30 | 18.30 | 5.90% | 32,853,625 |
| Apr 24, 2026 | 19.12 | 19.79 | 16.90 | 17.28 | 17.28 | -6.65% | 46,861,177 |
| Apr 23, 2026 | 18.07 | 19.44 | 17.64 | 18.51 | 18.51 | 0.22% | 53,518,695 |
| Apr 22, 2026 | 16.13 | 18.67 | 16.01 | 18.47 | 18.47 | 20.48% | 84,760,058 |
| Apr 21, 2026 | 14.45 | 16.61 | 14.19 | 15.33 | 15.33 | 16.14% | 87,717,909 |
| Apr 20, 2026 | 12.13 | 13.42 | 11.93 | 13.20 | 13.20 | 7.14% | 31,465,746 |
| Apr 17, 2026 | 12.20 | 12.87 | 11.85 | 12.32 | 12.32 | -0.40% | 36,741,474 |
| Apr 16, 2026 | 10.45 | 12.41 | 10.08 | 12.37 | 12.37 | 20.57% | 50,761,105 |
| Apr 15, 2026 | 9.90 | 10.38 | 9.76 | 10.26 | 10.26 | 3.95% | 19,269,922 |
| Apr 14, 2026 | 10.25 | 10.33 | 9.53 | 9.87 | 9.87 | 0.51% | 17,091,153 |
| Apr 13, 2026 | 9.37 | 9.86 | 9.12 | 9.82 | 9.82 | 2.94% | 13,571,257 |
| Apr 10, 2026 | 9.48 | 9.93 | 9.40 | 9.54 | 9.54 | 1.27% | 14,791,892 |
| Apr 9, 2026 | 9.46 | 9.93 | 9.37 | 9.42 | 9.42 | -1.36% | 16,271,383 |
| Apr 8, 2026 | 9.54 | 10.02 | 9.14 | 9.55 | 9.55 | 11.44% | 31,655,208 |
| Apr 7, 2026 | 8.66 | 8.75 | 8.28 | 8.57 | 8.57 | -3.00% | 9,875,778 |
| Apr 6, 2026 | 8.79 | 9.05 | 8.63 | 8.84 | 8.84 | 0.40% | 9,496,416 |
| Apr 2, 2026 | 8.12 | 8.99 | 8.05 | 8.80 | 8.80 | 3.04% | 11,407,437 |
| Apr 1, 2026 | 9.00 | 9.26 | 8.43 | 8.54 | 8.54 | -2.62% | 19,688,698 |
| Mar 31, 2026 | 8.18 | 8.81 | 7.94 | 8.77 | 8.77 | 12.01% | 24,923,144 |
| Mar 30, 2026 | 8.58 | 8.64 | 7.66 | 7.83 | 7.83 | -5.43% | 25,616,385 |
| Mar 27, 2026 | 8.83 | 8.85 | 8.17 | 8.28 | 8.28 | -8.20% | 21,885,755 |
| Mar 26, 2026 | 9.16 | 9.21 | 8.85 | 9.02 | 9.02 | -4.85% | 17,173,801 |
| Mar 25, 2026 | 9.60 | 10.00 | 9.35 | 9.48 | 9.48 | 2.16% | 13,712,164 |
| Mar 24, 2026 | 8.92 | 9.41 | 8.87 | 9.28 | 9.28 | 1.09% | 13,935,438 |
| Mar 23, 2026 | 9.08 | 9.33 | 8.86 | 9.18 | 9.18 | 4.91% | 18,633,148 |
| Mar 20, 2026 | 8.95 | 9.20 | 8.50 | 8.75 | 8.75 | -4.58% | 20,429,570 |
| Mar 19, 2026 | 8.71 | 9.26 | 8.48 | 9.17 | 9.17 | 1.21% | 18,457,523 |
| Mar 18, 2026 | 9.67 | 9.69 | 9.05 | 9.06 | 9.06 | -7.74% | 22,972,406 |
| Mar 17, 2026 | 10.63 | 10.75 | 9.77 | 9.82 | 9.82 | -6.39% | 25,005,858 |
| Mar 16, 2026 | 10.77 | 11.63 | 10.23 | 10.49 | 10.49 | 3.86% | 44,981,913 |
| Mar 13, 2026 | 10.43 | 10.82 | 9.91 | 10.10 | 10.10 | 1.20% | 21,758,358 |
| Mar 12, 2026 | 10.42 | 10.88 | 9.88 | 9.98 | 9.98 | -7.93% | 28,041,323 |
| Mar 11, 2026 | 8.72 | 10.88 | 8.72 | 10.84 | 10.84 | 24.88% | 55,663,315 |
| Mar 10, 2026 | 8.45 | 8.83 | 8.33 | 8.68 | 8.68 | 3.58% | 15,845,754 |
| Mar 9, 2026 | 8.04 | 8.45 | 7.72 | 8.38 | 8.38 | 2.20% | 15,154,553 |
| Mar 6, 2026 | 8.69 | 8.93 | 8.08 | 8.20 | 8.20 | -8.48% | 15,267,987 |
| Mar 5, 2026 | 9.01 | 9.44 | 8.55 | 8.96 | 8.96 | -2.82% | 12,638,745 |
| Mar 4, 2026 | 9.16 | 9.45 | 8.80 | 9.22 | 9.22 | 3.60% | 12,746,871 |
| Mar 3, 2026 | 8.95 | 9.23 | 8.68 | 8.90 | 8.90 | -6.81% | 19,142,947 |
| Mar 2, 2026 | 8.55 | 9.60 | 8.53 | 9.55 | 9.55 | 6.11% | 14,669,500 |
| Feb 27, 2026 | 9.11 | 9.18 | 8.58 | 9.00 | 9.00 | -5.36% | 18,786,545 |
| Feb 26, 2026 | 9.82 | 10.23 | 9.35 | 9.51 | 9.51 | -3.74% | 21,190,405 |
| Feb 25, 2026 | 8.67 | 10.50 | 8.60 | 9.88 | 9.88 | 19.61% | 50,713,686 |
| Feb 24, 2026 | 8.06 | 8.56 | 8.01 | 8.26 | 8.26 | 1.72% | 19,982,104 |
| Feb 23, 2026 | 7.80 | 8.25 | 7.76 | 8.12 | 8.12 | 3.05% | 12,727,044 |
| Feb 20, 2026 | 7.90 | 8.19 | 7.71 | 7.88 | 7.88 | -2.48% | 13,292,838 |
| Feb 19, 2026 | 7.95 | 8.13 | 7.83 | 8.08 | 8.08 | -0.12% | 12,399,063 |
| Feb 18, 2026 | 8.26 | 8.37 | 7.92 | 8.09 | 8.09 | -1.58% | 10,341,843 |
| Feb 17, 2026 | 8.15 | 8.40 | 7.82 | 8.22 | 8.22 | -0.96% | 13,935,025 |
| Feb 13, 2026 | 8.38 | 8.71 | 8.16 | 8.30 | 8.30 | -0.84% | 15,468,489 |
| Feb 12, 2026 | 8.81 | 8.95 | 8.25 | 8.37 | 8.37 | -4.45% | 17,309,691 |
| Feb 11, 2026 | 9.07 | 9.17 | 8.47 | 8.76 | 8.76 | -0.34% | 17,067,402 |
| Feb 10, 2026 | 9.11 | 9.18 | 8.75 | 8.79 | 8.79 | -4.66% | 25,120,580 |
| Feb 9, 2026 | 8.65 | 9.28 | 8.55 | 9.22 | 9.22 | 4.06% | 18,861,977 |
| Feb 6, 2026 | 7.79 | 9.07 | 7.68 | 8.86 | 8.86 | 19.25% | 27,434,897 |
| Feb 5, 2026 | 7.86 | 7.98 | 7.35 | 7.43 | 7.43 | -9.39% | 16,380,127 |
| Feb 4, 2026 | 9.02 | 9.11 | 7.79 | 8.20 | 8.20 | -9.39% | 19,671,786 |
| Feb 3, 2026 | 8.92 | 9.09 | 8.48 | 9.05 | 9.05 | 4.99% | 21,467,895 |
| Feb 2, 2026 | 8.59 | 8.86 | 8.46 | 8.62 | 8.62 | 0.47% | 14,890,194 |
| Jan 30, 2026 | 9.23 | 9.45 | 8.49 | 8.58 | 8.58 | -9.30% | 16,660,328 |
| Jan 29, 2026 | 9.87 | 9.91 | 8.97 | 9.46 | 9.46 | -7.16% | 25,713,567 |
| Jan 28, 2026 | 9.99 | 10.42 | 9.84 | 10.19 | 10.19 | 6.59% | 27,286,864 |
| Jan 27, 2026 | 9.42 | 9.68 | 9.15 | 9.56 | 9.56 | 1.92% | 22,800,616 |
| Jan 26, 2026 | 10.21 | 10.23 | 9.37 | 9.38 | 9.38 | -7.77% | 16,399,993 |
| Jan 23, 2026 | 11.14 | 11.18 | 10.00 | 10.17 | 10.17 | -9.92% | 29,014,008 |
| Jan 22, 2026 | 10.00 | 11.40 | 10.00 | 11.29 | 11.29 | 15.68% | 37,350,302 |
| Jan 21, 2026 | 10.19 | 10.37 | 9.26 | 9.76 | 9.76 | -1.01% | 18,541,420 |
| Jan 20, 2026 | 10.29 | 10.60 | 9.76 | 9.86 | 9.86 | -9.62% | 25,759,219 |
| Jan 16, 2026 | 10.23 | 11.15 | 10.22 | 10.91 | 10.91 | 9.10% | 28,794,824 |
| Jan 15, 2026 | 10.22 | 10.64 | 10.00 | 10.00 | 10.00 | -0.40% | 32,719,675 |
| Jan 14, 2026 | 9.42 | 10.06 | 9.03 | 10.04 | 10.04 | 6.19% | 31,233,753 |
| Jan 13, 2026 | 10.83 | 11.00 | 9.30 | 9.46 | 9.46 | -9.35% | 32,389,981 |
| Jan 12, 2026 | 10.00 | 10.55 | 9.55 | 10.43 | 10.43 | 3.57% | 28,128,449 |
| Jan 9, 2026 | 10.25 | 10.40 | 9.76 | 10.07 | 10.07 | 0.10% | 23,796,485 |
| Jan 8, 2026 | 10.12 | 10.58 | 9.82 | 10.06 | 10.06 | -2.42% | 27,285,578 |
| Jan 7, 2026 | 10.04 | 10.34 | 9.64 | 10.31 | 10.31 | 1.18% | 37,234,515 |
| Jan 6, 2026 | 9.02 | 10.22 | 9.01 | 10.19 | 10.19 | 12.60% | 61,385,493 |
| Jan 5, 2026 | 8.69 | 9.14 | 8.52 | 9.05 | 9.05 | 8.00% | 41,331,394 |
| Jan 2, 2026 | 7.50 | 8.43 | 7.49 | 8.38 | 8.38 | 17.37% | 34,901,638 |
| Dec 31, 2025 | 7.20 | 7.37 | 7.11 | 7.14 | 7.14 | -1.38% | 8,492,757 |
| Dec 30, 2025 | 7.26 | 7.50 | 7.22 | 7.24 | 7.24 | 0.42% | 8,155,993 |
| Dec 29, 2025 | 7.19 | 7.46 | 7.15 | 7.21 | 7.21 | -2.57% | 8,722,034 |
| Dec 26, 2025 | 7.65 | 7.65 | 7.29 | 7.40 | 7.40 | -3.39% | 7,684,446 |
| Dec 24, 2025 | 7.63 | 7.74 | 7.51 | 7.66 | 7.66 | - | 4,531,430 |
| Dec 23, 2025 | 7.71 | 7.93 | 7.60 | 7.66 | 7.66 | -3.04% | 7,345,906 |
| Dec 22, 2025 | 8.06 | 8.13 | 7.82 | 7.90 | 7.90 | 1.15% | 11,158,247 |
| Dec 19, 2025 | 7.45 | 7.92 | 7.39 | 7.81 | 7.81 | 5.97% | 20,343,007 |
| Dec 18, 2025 | 7.74 | 8.02 | 7.33 | 7.37 | 7.37 | -0.14% | 12,112,851 |
| Dec 17, 2025 | 7.86 | 7.98 | 7.33 | 7.38 | 7.38 | -5.75% | 12,209,455 |
| Dec 16, 2025 | 7.80 | 8.15 | 7.72 | 7.83 | 7.83 | -1.63% | 10,740,401 |
| Dec 15, 2025 | 8.75 | 8.75 | 7.94 | 7.96 | 7.96 | -7.33% | 18,871,215 |
| Dec 12, 2025 | 9.10 | 9.31 | 8.45 | 8.59 | 8.59 | -6.43% | 14,325,893 |
| Dec 11, 2025 | 8.81 | 9.39 | 8.55 | 9.18 | 9.18 | 0.66% | 15,489,047 |
| Dec 10, 2025 | 9.04 | 9.42 | 8.68 | 9.12 | 9.12 | -0.55% | 13,950,422 |
| Dec 9, 2025 | 9.30 | 9.48 | 9.00 | 9.17 | 9.17 | -4.48% | 19,417,943 |
| Dec 8, 2025 | 9.86 | 10.24 | 9.43 | 9.60 | 9.60 | 1.27% | 24,950,942 |
| Dec 5, 2025 | 9.45 | 9.71 | 9.22 | 9.48 | 9.48 | 0.32% | 12,564,262 |
| Dec 4, 2025 | 8.60 | 9.56 | 8.47 | 9.45 | 9.45 | 8.75% | 19,073,042 |
| Dec 3, 2025 | 8.36 | 8.76 | 8.01 | 8.69 | 8.69 | 4.45% | 13,469,480 |