Skip to main content
Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
17.30
-0.40 (-2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
17.27
-0.03 (-0.18%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Navitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0517.7216.8117.3017.30-2.26%24,229,293
Jun 25, 202619.5019.5717.2217.7017.70-3.38%21,481,266
Jun 24, 202621.0921.1317.4218.3218.32-14.39%33,273,206
Jun 23, 202621.6723.6921.0121.4021.40-9.70%20,687,173
Jun 22, 202624.4724.6623.0023.7023.70-1.33%26,556,832
Jun 18, 202623.6224.2322.9324.0224.027.52%23,297,286
Jun 17, 202622.9223.6322.3022.3422.341.13%20,123,791
Jun 16, 202623.1123.7921.9022.0922.09-6.91%22,050,061
Jun 15, 202625.1526.1822.9623.7323.731.45%35,937,348
Jun 12, 202622.0024.5921.8523.3923.395.31%28,834,887
Jun 11, 202620.7822.3520.2722.2122.218.34%23,318,489
Jun 10, 202622.1222.9720.4120.5020.50-10.28%30,055,008
Jun 9, 202624.5025.0020.7022.8522.85-6.66%42,840,647
Jun 8, 202626.2026.4323.9624.4824.48-2.39%28,974,980
Jun 5, 202629.1229.4024.3825.0825.08-18.23%36,737,836
Jun 4, 202628.7331.5528.2030.6730.67-0.55%41,222,774
Jun 3, 202630.6534.1729.7030.8430.8419.26%112,299,145
Jun 2, 202626.5227.8425.5325.8625.864.02%25,588,228
Jun 1, 202625.4425.5223.5924.8624.86-6.54%25,017,012
May 29, 202628.7528.8026.0826.6026.60-6.70%23,154,883
May 28, 202629.1429.8027.7328.5128.51-1.28%21,233,647
May 27, 202631.8131.9428.3728.8828.88-9.15%36,165,568
May 26, 202631.3633.8230.6031.7931.798.68%50,092,976
May 22, 202624.6129.5024.4129.2529.2519.98%51,180,816
May 21, 202622.4725.2022.3024.3824.386.05%37,791,964
May 20, 202620.0823.3719.9522.9922.9918.32%37,597,407
May 19, 202619.0719.7017.5019.4319.43-1.22%24,386,046
May 18, 202621.6421.7618.8319.6719.67-7.74%30,657,761
May 15, 202620.7121.5819.5421.3221.32-4.48%31,600,284
May 14, 202621.1423.3920.4022.3222.325.43%40,117,413
May 13, 202620.8121.6819.6521.1721.179.97%39,381,219
May 12, 202621.7222.0018.6719.2519.25-15.01%47,323,539
May 11, 202618.1323.8218.1322.6522.6524.45%70,915,094
May 8, 202615.8918.2015.6018.2018.2015.26%34,942,982
May 7, 202616.6616.7414.9515.7915.79-5.34%28,611,842
May 6, 202616.9617.7615.8116.6816.68-4.96%36,572,421
May 5, 202616.2018.1415.7017.5517.5510.24%40,859,096
May 4, 202617.7318.0015.8215.9215.92-8.77%27,240,121
May 1, 202616.4518.0315.8117.4517.455.76%30,111,331
Apr 30, 202615.5116.5615.0216.5016.506.59%24,573,058
Apr 29, 202615.5715.5714.1415.4815.482.38%27,887,814
Apr 28, 202617.1917.2314.8115.1215.12-17.38%37,148,581
Apr 27, 202617.2318.3616.2118.3018.305.90%32,853,625
Apr 24, 202619.1219.7916.9017.2817.28-6.65%46,861,177
Apr 23, 202618.0719.4417.6418.5118.510.22%53,518,695
Apr 22, 202616.1318.6716.0118.4718.4720.48%84,760,058
Apr 21, 202614.4516.6114.1915.3315.3316.14%87,717,909
Apr 20, 202612.1313.4211.9313.2013.207.14%31,465,746
Apr 17, 202612.2012.8711.8512.3212.32-0.40%36,741,474
Apr 16, 202610.4512.4110.0812.3712.3720.57%50,761,105
Apr 15, 20269.9010.389.7610.2610.263.95%19,269,922
Apr 14, 202610.2510.339.539.879.870.51%17,091,153
Apr 13, 20269.379.869.129.829.822.94%13,571,257
Apr 10, 20269.489.939.409.549.541.27%14,791,892
Apr 9, 20269.469.939.379.429.42-1.36%16,271,383
Apr 8, 20269.5410.029.149.559.5511.44%31,655,208
Apr 7, 20268.668.758.288.578.57-3.00%9,875,778
Apr 6, 20268.799.058.638.848.840.40%9,496,416
Apr 2, 20268.128.998.058.808.803.04%11,407,437
Apr 1, 20269.009.268.438.548.54-2.62%19,688,698
Mar 31, 20268.188.817.948.778.7712.01%24,923,144
Mar 30, 20268.588.647.667.837.83-5.43%25,616,385
Mar 27, 20268.838.858.178.288.28-8.20%21,885,755
Mar 26, 20269.169.218.859.029.02-4.85%17,173,801
Mar 25, 20269.6010.009.359.489.482.16%13,712,164
Mar 24, 20268.929.418.879.289.281.09%13,935,438
Mar 23, 20269.089.338.869.189.184.91%18,633,148
Mar 20, 20268.959.208.508.758.75-4.58%20,429,570
Mar 19, 20268.719.268.489.179.171.21%18,457,523
Mar 18, 20269.679.699.059.069.06-7.74%22,972,406
Mar 17, 202610.6310.759.779.829.82-6.39%25,005,858
Mar 16, 202610.7711.6310.2310.4910.493.86%44,981,913
Mar 13, 202610.4310.829.9110.1010.101.20%21,758,358
Mar 12, 202610.4210.889.889.989.98-7.93%28,041,323
Mar 11, 20268.7210.888.7210.8410.8424.88%55,663,315
Mar 10, 20268.458.838.338.688.683.58%15,845,754
Mar 9, 20268.048.457.728.388.382.20%15,154,553
Mar 6, 20268.698.938.088.208.20-8.48%15,267,987
Mar 5, 20269.019.448.558.968.96-2.82%12,638,745
Mar 4, 20269.169.458.809.229.223.60%12,746,871
Mar 3, 20268.959.238.688.908.90-6.81%19,142,947
Mar 2, 20268.559.608.539.559.556.11%14,669,500
Feb 27, 20269.119.188.589.009.00-5.36%18,786,545
Feb 26, 20269.8210.239.359.519.51-3.74%21,190,405
Feb 25, 20268.6710.508.609.889.8819.61%50,713,686
Feb 24, 20268.068.568.018.268.261.72%19,982,104
Feb 23, 20267.808.257.768.128.123.05%12,727,044
Feb 20, 20267.908.197.717.887.88-2.48%13,292,838
Feb 19, 20267.958.137.838.088.08-0.12%12,399,063
Feb 18, 20268.268.377.928.098.09-1.58%10,341,843
Feb 17, 20268.158.407.828.228.22-0.96%13,935,025
Feb 13, 20268.388.718.168.308.30-0.84%15,468,489
Feb 12, 20268.818.958.258.378.37-4.45%17,309,691
Feb 11, 20269.079.178.478.768.76-0.34%17,067,402
Feb 10, 20269.119.188.758.798.79-4.66%25,120,580
Feb 9, 20268.659.288.559.229.224.06%18,861,977
Feb 6, 20267.799.077.688.868.8619.25%27,434,897
Feb 5, 20267.867.987.357.437.43-9.39%16,380,127
Feb 4, 20269.029.117.798.208.20-9.39%19,671,786
Feb 3, 20268.929.098.489.059.054.99%21,467,895