5 DAY PERFORMANCE
-22.36%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
+4.15%
YEAR-TO-DATE PERFORMANCE
+14.11%
1 YEAR PERFORMANCE
+11.64%
NVE Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $85.79 | $86.63 (0.98%) | $86.96 | $81.71 | 56.76 K | $415.17 M |
| 05/05/2026 | $84.57 | $84.98 (0.48%) | $87.32 | $84.07 | 80.65 K | $411.06 M |
| 05/04/2026 | $88.86 | $83.93 (-5.55%) | $88.86 | $81.58 | 107.00 K | $405.98 M |
| 05/01/2026 | $83.05 | $87.20 (5%) | $88.11 | $83.05 | 103.10 K | $421.80 M |
| 04/30/2026 | $79.83 | $82.79 (3.71%) | $85.65 | $78.71 | 100.16 K | $400.47 M |
| 04/29/2026 | $78.88 | $77.69 (-1.51%) | $79.30 | $75.00 | 56.93 K | $375.80 M |
| 04/28/2026 | $79.96 | $79.10 (-1.08%) | $80.42 | $78.64 | 59.65 K | $382.62 M |
| 04/27/2026 | $82.64 | $80.76 (-2.27%) | $82.64 | $79.47 | 58.50 K | $390.65 M |
| 04/24/2026 | $79.17 | $82.17 (3.79%) | $84.42 | $79.17 | 89.03 K | $397.47 M |
| 04/23/2026 | $84.17 | $78.31 (-6.96%) | $85.38 | $76.77 | 144.88 K | $378.80 M |
| 04/22/2026 | $83.04 | $84.28 (1.49%) | $84.50 | $82.79 | 93.10 K | $407.68 M |
| 04/21/2026 | $81.00 | $82.24 (1.53%) | $84.61 | $81.00 | 98.26 K | $397.81 M |
| 04/20/2026 | $82.60 | $81.17 (-1.73%) | $83.99 | $80.55 | 42.63 K | $392.63 M |
| 04/17/2026 | $80.41 | $82.36 (2.43%) | $82.87 | $79.83 | 54.23 K | $398.39 M |
| 04/16/2026 | $78.83 | $79.76 (1.18%) | $79.81 | $78.08 | 36.73 K | $385.81 M |
| 04/15/2026 | $76.55 | $78.83 (2.98%) | $78.83 | $76.10 | 51.54 K | $381.31 M |
| 04/14/2026 | $77.50 | $76.64 (-1.11%) | $78.29 | $76.16 | 53.80 K | $370.72 M |
| 04/13/2026 | $75.30 | $76.53 (1.63%) | $77.01 | $75.30 | 30.27 K | $370.19 M |
| 04/10/2026 | $76.07 | $76.61 (0.71%) | $77.56 | $75.89 | 35.25 K | $370.58 M |
| 04/09/2026 | $73.80 | $76.07 (3.08%) | $76.57 | $73.80 | 49.22 K | $367.96 M |
| 04/08/2026 | $73.38 | $73.99 (0.83%) | $74.75 | $71.89 | 55.41 K | $357.90 M |
| 04/07/2026 | $69.55 | $71.49 (2.79%) | $71.63 | $69.08 | 89.80 K | $345.81 M |
| 04/06/2026 | $69.64 | $70.23 (0.85%) | $70.90 | $69.22 | 131.12 K | $339.71 M |
| 04/02/2026 | $67.05 | $69.28 (3.33%) | $69.69 | $66.50 | 72.15 K | $335.12 M |
| 04/01/2026 | $66.65 | $68.31 (2.49%) | $68.38 | $66.65 | 34.10 K | $330.43 M |
| 03/31/2026 | $65.55 | $65.50 (-0.08%) | $66.50 | $64.17 | 40.33 K | $316.83 M |
| 03/30/2026 | $65.12 | $65.01 (-0.17%) | $65.88 | $64.28 | 33.30 K | $314.46 M |
| 03/27/2026 | $66.13 | $65.46 (-1.01%) | $66.99 | $65.36 | 31.10 K | $316.64 M |
| 03/26/2026 | $67.14 | $66.58 (-0.83%) | $67.65 | $66.35 | 21.23 K | $322.06 M |
| 03/25/2026 | $68.88 | $67.72 (-1.68%) | $68.88 | $66.51 | 25.73 K | $327.57 M |
| 03/24/2026 | $66.78 | $67.30 (0.78%) | $68.89 | $65.90 | 46.62 K | $325.54 M |
| 03/23/2026 | $67.78 | $66.39 (-2.05%) | $68.99 | $66.36 | 29.80 K | $321.14 M |
| 03/20/2026 | $66.50 | $66.24 (-0.39%) | $66.90 | $65.25 | 62.01 K | $320.41 M |
| 03/19/2026 | $65.26 | $66.40 (1.75%) | $67.80 | $65.12 | 24.71 K | $321.19 M |
| 03/18/2026 | $68.40 | $65.61 (-4.08%) | $69.56 | $65.61 | 29.01 K | $317.37 M |
| 03/17/2026 | $70.89 | $69.07 (-2.57%) | $71.02 | $67.98 | 40.90 K | $334.10 M |
| 03/16/2026 | $68.05 | $69.43 (2.03%) | $70.36 | $68.05 | 29.00 K | $335.84 M |
| 03/13/2026 | $68.57 | $67.38 (-1.74%) | $68.96 | $66.81 | 48.10 K | $325.93 M |
| 03/12/2026 | $69.03 | $68.37 (-0.96%) | $69.78 | $67.74 | 29.41 K | $330.72 M |
| 03/11/2026 | $67.47 | $69.99 (3.73%) | $70.72 | $67.47 | 30.10 K | $338.55 M |
| 03/10/2026 | $70.72 | $68.17 (-3.61%) | $70.72 | $67.02 | 51.24 K | $329.75 M |
| 03/09/2026 | $65.66 | $67.69 (3.09%) | $68.80 | $65.01 | 38.22 K | $327.43 M |
| 03/06/2026 | $66.59 | $66.98 (0.59%) | $68.02 | $66.59 | 35.70 K | $323.99 M |
| 03/05/2026 | $68.68 | $67.55 (-1.65%) | $69.93 | $67.44 | 19.50 K | $326.75 M |
| 03/04/2026 | $68.77 | $69.23 (0.67%) | $72.56 | $68.77 | 25.20 K | $334.88 M |
| 03/03/2026 | $67.90 | $68.24 (0.5%) | $68.95 | $67.01 | 24.92 K | $330.09 M |
| 03/02/2026 | $68.43 | $69.87 (2.1%) | $69.99 | $68.00 | 23.74 K | $337.97 M |
| 02/27/2026 | $69.21 | $68.84 (-0.53%) | $70.13 | $68.56 | 28.84 K | $332.99 M |
| 02/26/2026 | $70.51 | $70.37 (-0.2%) | $70.75 | $68.56 | 42.30 K | $340.39 M |
| 02/25/2026 | $70.14 | $71.38 (1.77%) | $72.17 | $69.47 | 45.20 K | $345.28 M |
| 02/24/2026 | $67.41 | $69.08 (2.48%) | $70.60 | $67.41 | 29.40 K | $334.15 M |
| 02/23/2026 | $65.80 | $66.85 (1.6%) | $67.18 | $65.22 | 29.40 K | $323.36 M |
| 02/20/2026 | $65.03 | $65.91 (1.35%) | $66.71 | $65.03 | 19.63 K | $318.82 M |
| 02/19/2026 | $66.00 | $65.66 (-0.52%) | $67.70 | $64.53 | 31.01 K | $317.61 M |
| 02/18/2026 | $66.06 | $65.96 (-0.15%) | $67.06 | $65.02 | 24.54 K | $319.06 M |
| 02/17/2026 | $65.96 | $66.10 (0.21%) | $66.48 | $63.30 | 61.80 K | $319.74 M |
| 02/13/2026 | $66.64 | $66.08 (-0.84%) | $67.97 | $65.99 | 25.80 K | $319.64 M |
| 02/12/2026 | $68.10 | $66.64 (-2.14%) | $68.30 | $65.35 | 35.20 K | $322.35 M |
| 02/11/2026 | $67.11 | $67.62 (0.76%) | $67.97 | $66.30 | 34.31 K | $327.09 M |
| 02/10/2026 | $65.72 | $65.82 (0.15%) | $66.95 | $65.03 | 41.10 K | $318.38 M |
| 02/09/2026 | $65.00 | $65.28 (0.43%) | $66.07 | $63.48 | 51.90 K | $315.77 M |
| 02/06/2026 | $64.67 | $64.70 (0.05%) | $65.39 | $63.93 | 48.40 K | $312.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
