5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+5.34%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
-5.52%
YEAR-TO-DATE PERFORMANCE
-15.95%
1 YEAR PERFORMANCE
-10.10%
NVE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $68.83 | $69.00 (0.25%) | $69.21 | $67.93 | 45.94 K | $331.39 M |
| 12/05/2025 | $67.70 | $67.99 (0.43%) | $69.18 | $67.34 | 67.80 K | $328.88 M |
| 12/04/2025 | $65.59 | $67.47 (2.87%) | $67.57 | $65.59 | 36.51 K | $326.36 M |
| 12/03/2025 | $63.51 | $66.22 (4.27%) | $66.46 | $63.42 | 48.21 K | $320.32 M |
| 12/02/2025 | $64.24 | $62.95 (-2.01%) | $64.50 | $62.71 | 57.14 K | $304.50 M |
| 12/01/2025 | $63.26 | $63.65 (0.62%) | $64.42 | $62.88 | 48.14 K | $307.89 M |
| 11/28/2025 | $62.89 | $63.94 (1.67%) | $64.06 | $62.37 | 49.70 K | $309.29 M |
| 11/26/2025 | $61.54 | $62.67 (1.84%) | $63.89 | $61.54 | 50.40 K | $303.15 M |
| 11/25/2025 | $60.36 | $62.07 (2.83%) | $62.26 | $60.36 | 59.12 K | $300.24 M |
| 11/24/2025 | $59.79 | $60.11 (0.54%) | $61.13 | $59.65 | 65.02 K | $290.76 M |
| 11/21/2025 | $57.22 | $59.71 (4.35%) | $60.93 | $57.22 | 37.80 K | $288.83 M |
| 11/20/2025 | $59.87 | $57.42 (-4.09%) | $59.97 | $57.21 | 33.90 K | $277.75 M |
| 11/19/2025 | $58.52 | $58.24 (-0.48%) | $59.21 | $58.08 | 37.56 K | $281.72 M |
| 11/18/2025 | $59.29 | $58.08 (-2.04%) | $59.62 | $57.36 | 65.62 K | $280.94 M |
| 11/17/2025 | $61.67 | $59.49 (-3.53%) | $61.95 | $59.48 | 65.23 K | $287.76 M |
| 11/14/2025 | $62.08 | $61.95 (-0.21%) | $63.99 | $61.64 | 48.42 K | $299.66 M |
| 11/13/2025 | $64.44 | $63.32 (-1.74%) | $64.78 | $62.65 | 38.03 K | $306.29 M |
| 11/12/2025 | $65.32 | $65.17 (-0.23%) | $66.26 | $64.38 | 32.51 K | $315.24 M |
| 11/11/2025 | $65.73 | $65.29 (-0.67%) | $65.79 | $64.45 | 93.40 K | $315.82 M |
| 11/10/2025 | $65.59 | $65.45 (-0.21%) | $66.00 | $64.72 | 21.82 K | $316.59 M |
| 11/07/2025 | $64.81 | $64.97 (0.25%) | $65.46 | $63.22 | 51.30 K | $314.27 M |
| 11/06/2025 | $67.12 | $65.00 (-3.16%) | $67.12 | $64.81 | 69.10 K | $314.42 M |
| 11/05/2025 | $67.47 | $67.32 (-0.22%) | $67.79 | $66.08 | 22.85 K | $325.64 M |
| 11/04/2025 | $66.49 | $65.68 (-1.22%) | $67.31 | $65.61 | 25.74 K | $317.71 M |
| 11/03/2025 | $68.10 | $67.64 (-0.68%) | $69.14 | $67.43 | 31.22 K | $327.19 M |
| 10/31/2025 | $68.45 | $69.05 (0.88%) | $69.75 | $67.52 | 30.30 K | $334.01 M |
| 10/30/2025 | $71.39 | $68.40 (-4.19%) | $71.99 | $67.98 | 37.72 K | $330.86 M |
| 10/29/2025 | $72.36 | $72.00 (-0.5%) | $73.56 | $71.55 | 43.90 K | $348.28 M |
| 10/28/2025 | $72.50 | $72.31 (-0.26%) | $73.61 | $71.82 | 28.90 K | $349.78 M |
| 10/27/2025 | $74.18 | $72.50 (-2.26%) | $75.67 | $72.19 | 41.40 K | $350.69 M |
| 10/24/2025 | $73.65 | $72.77 (-1.19%) | $74.45 | $72.25 | 33.28 K | $352.00 M |
| 10/23/2025 | $72.27 | $72.17 (-0.14%) | $79.98 | $71.49 | 91.90 K | $349.10 M |
| 10/22/2025 | $73.24 | $70.60 (-3.6%) | $73.24 | $70.01 | 31.40 K | $341.50 M |
| 10/21/2025 | $72.99 | $73.25 (0.36%) | $74.74 | $71.90 | 22.00 K | $354.32 M |
| 10/20/2025 | $72.97 | $73.55 (0.79%) | $73.55 | $71.45 | 36.54 K | $355.77 M |
| 10/17/2025 | $72.64 | $71.97 (-0.92%) | $73.00 | $70.85 | 39.76 K | $348.13 M |
| 10/16/2025 | $75.98 | $73.39 (-3.41%) | $75.98 | $73.03 | 51.00 K | $355.00 M |
| 10/15/2025 | $73.13 | $75.37 (3.06%) | $75.43 | $73.13 | 48.31 K | $364.58 M |
| 10/14/2025 | $69.99 | $72.53 (3.63%) | $73.31 | $68.30 | 47.20 K | $350.84 M |
| 10/13/2025 | $67.99 | $70.50 (3.69%) | $70.53 | $67.99 | 29.20 K | $341.02 M |
| 10/10/2025 | $70.63 | $67.25 (-4.79%) | $70.87 | $67.22 | 37.64 K | $325.30 M |
| 10/09/2025 | $67.31 | $70.41 (4.61%) | $70.65 | $67.20 | 29.45 K | $340.58 M |
| 10/08/2025 | $66.82 | $67.74 (1.38%) | $68.43 | $66.82 | 61.40 K | $327.67 M |
| 10/07/2025 | $68.50 | $66.90 (-2.34%) | $69.89 | $66.42 | 28.80 K | $323.61 M |
| 10/06/2025 | $68.44 | $68.48 (0.06%) | $70.26 | $68.44 | 43.93 K | $331.25 M |
| 10/03/2025 | $66.53 | $68.44 (2.87%) | $68.77 | $66.53 | 35.03 K | $331.06 M |
| 10/02/2025 | $65.12 | $66.58 (2.24%) | $67.49 | $65.00 | 47.14 K | $322.06 M |
| 10/01/2025 | $64.75 | $65.23 (0.74%) | $65.55 | $64.58 | 38.40 K | $315.53 M |
| 09/30/2025 | $64.78 | $65.27 (0.76%) | $65.41 | $64.38 | 29.02 K | $315.72 M |
| 09/29/2025 | $65.73 | $65.10 (-0.96%) | $65.79 | $64.86 | 29.24 K | $314.90 M |
| 09/26/2025 | $65.51 | $65.17 (-0.52%) | $66.03 | $65.02 | 18.60 K | $315.24 M |
| 09/25/2025 | $65.69 | $65.78 (0.14%) | $66.69 | $65.48 | 21.02 K | $318.19 M |
| 09/24/2025 | $66.75 | $66.58 (-0.25%) | $67.16 | $66.08 | 29.80 K | $322.06 M |
| 09/23/2025 | $66.70 | $67.09 (0.58%) | $67.46 | $66.14 | 41.90 K | $324.53 M |
| 09/22/2025 | $66.34 | $67.00 (0.99%) | $67.56 | $66.02 | 47.55 K | $324.09 M |
| 09/19/2025 | $67.00 | $66.14 (-1.28%) | $67.15 | $65.87 | 132.20 K | $319.93 M |
| 09/18/2025 | $66.13 | $67.03 (1.36%) | $67.26 | $65.87 | 41.10 K | $324.24 M |
| 09/17/2025 | $67.33 | $66.00 (-1.98%) | $67.53 | $65.05 | 38.80 K | $319.25 M |
| 09/16/2025 | $67.87 | $67.05 (-1.21%) | $68.58 | $66.79 | 30.52 K | $324.33 M |
| 09/15/2025 | $68.09 | $67.60 (-0.72%) | $68.50 | $67.09 | 34.00 K | $326.99 M |
| 09/12/2025 | $67.96 | $67.91 (-0.07%) | $68.22 | $66.71 | 25.81 K | $328.49 M |
| 09/11/2025 | $65.33 | $67.75 (3.7%) | $67.99 | $65.33 | 33.30 K | $327.72 M |
| 09/10/2025 | $65.70 | $65.60 (-0.15%) | $65.78 | $64.94 | 21.90 K | $317.32 M |
| 09/09/2025 | $66.54 | $66.02 (-0.78%) | $67.00 | $65.58 | 23.14 K | $319.35 M |
| 09/08/2025 | $67.15 | $66.93 (-0.33%) | $67.77 | $66.84 | 38.73 K | $323.75 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.
