5 DAY PERFORMANCE
-30.56%
1 MONTH PERFORMANCE
-38.39%
3 MONTH PERFORMANCE
-38.71%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
+14.11%
1 YEAR PERFORMANCE
+2.36%
NVE Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $102.08 | $100.07 (-1.97%) | $102.08 | $98.51 | 39.85 K | |
| 09/18/2026 | $100.71 | $100.57 (-0.14%) | $101.22 | $98.48 | 125.20 K | $486.47 M |
| 09/17/2026 | $100.77 | $100.55 (-0.22%) | $101.40 | $98.81 | 61.90 K | $486.38 M |
| 09/16/2026 | $99.35 | $97.49 (-1.87%) | $100.38 | $96.00 | 138.41 K | $471.58 M |
| 09/15/2026 | $98.12 | $97.71 (-0.42%) | $98.50 | $95.87 | 93.61 K | $472.64 M |
| 09/14/2026 | $94.22 | $97.26 (3.23%) | $98.71 | $94.15 | 89.41 K | $470.46 M |
| 09/11/2026 | $99.08 | $100.51 (1.44%) | $102.08 | $99.08 | 108.90 K | $486.18 M |
| 09/10/2026 | $96.55 | $97.62 (1.11%) | $99.97 | $96.53 | 74.30 K | $472.20 M |
| 09/09/2026 | $101.58 | $99.06 (-2.48%) | $103.19 | $98.63 | 141.73 K | $479.17 M |
| 09/08/2026 | $101.00 | $101.97 (0.96%) | $103.06 | $100.76 | 125.00 K | $493.25 M |
| 09/04/2026 | $99.82 | $100.40 (0.58%) | $101.45 | $99.30 | 113.10 K | $485.65 M |
| 09/03/2026 | $98.35 | $98.56 (0.21%) | $100.81 | $97.17 | 128.62 K | $476.75 M |
| 09/02/2026 | $97.15 | $98.50 (1.39%) | $98.67 | $96.05 | 77.13 K | $476.46 M |
| 09/01/2026 | $96.48 | $97.79 (1.36%) | $99.44 | $96.25 | 105.15 K | $473.03 M |
| 08/31/2026 | $101.28 | $100.12 (-1.15%) | $102.50 | $97.22 | 137.06 K | $484.30 M |
| 08/28/2026 | $105.39 | $100.89 (-4.27%) | $105.58 | $99.06 | 124.70 K | $488.02 M |
| 08/27/2026 | $109.00 | $107.08 (-1.76%) | $112.42 | $107.00 | 74.94 K | $517.96 M |
| 08/26/2026 | $107.76 | $107.12 (-0.59%) | $108.50 | $105.60 | 89.41 K | $518.16 M |
| 08/25/2026 | $109.25 | $106.84 (-2.21%) | $110.05 | $105.02 | 89.20 K | $516.80 M |
| 08/24/2026 | $109.43 | $106.67 (-2.52%) | $110.81 | $105.17 | 131.56 K | $515.98 M |
| 08/21/2026 | $111.70 | $109.89 (-1.62%) | $111.98 | $108.10 | 142.13 K | $531.56 M |
| 08/20/2026 | $109.61 | $110.10 (0.45%) | $112.00 | $108.80 | 114.90 K | $532.57 M |
| 08/19/2026 | $115.90 | $111.28 (-3.99%) | $115.90 | $104.52 | 180.71 K | $538.28 M |
| 08/18/2026 | $118.82 | $114.78 (-3.4%) | $118.82 | $114.58 | 117.74 K | $555.21 M |
| 08/17/2026 | $121.69 | $121.09 (-0.49%) | $124.31 | $119.23 | 170.03 K | $585.73 M |
| 08/14/2026 | $116.93 | $121.25 (3.69%) | $121.46 | $115.60 | 174.38 K | $586.51 M |
| 08/13/2026 | $121.06 | $116.33 (-3.91%) | $123.00 | $116.04 | 203.70 K | $562.71 M |
| 08/12/2026 | $120.56 | $122.22 (1.38%) | $124.21 | $119.32 | 134.15 K | $591.20 M |
| 08/11/2026 | $118.54 | $116.87 (-1.41%) | $122.71 | $114.67 | 181.41 K | $565.32 M |
| 08/10/2026 | $127.84 | $118.36 (-7.42%) | $127.84 | $118.08 | 153.05 K | $572.53 M |
| 08/07/2026 | $129.76 | $125.94 (-2.94%) | $132.42 | $125.59 | 154.13 K | $609.19 M |
| 08/06/2026 | $126.00 | $129.43 (2.72%) | $130.42 | $124.97 | 141.81 K | $626.07 M |
| 08/05/2026 | $126.59 | $126.78 (0.15%) | $131.79 | $125.05 | 153.43 K | $613.26 M |
| 08/04/2026 | $125.81 | $127.73 (1.53%) | $130.94 | $124.18 | 208.12 K | $617.85 M |
| 08/03/2026 | $115.09 | $122.92 (6.8%) | $123.52 | $112.00 | 203.01 K | $594.58 M |
| 07/31/2026 | $116.24 | $116.27 (0.03%) | $118.68 | $112.08 | 204.05 K | $562.42 M |
| 07/30/2026 | $115.69 | $114.82 (-0.75%) | $115.69 | $107.76 | 228.42 K | $555.40 M |
| 07/29/2026 | $114.67 | $112.26 (-2.1%) | $117.00 | $111.42 | 260.23 K | $543.02 M |
| 07/28/2026 | $114.00 | $116.61 (2.29%) | $117.73 | $108.68 | 289.48 K | $564.06 M |
| 07/27/2026 | $119.01 | $117.38 (-1.37%) | $124.37 | $112.08 | 249.91 K | $567.79 M |
| 07/24/2026 | $133.14 | $117.55 (-11.71%) | $135.00 | $112.31 | 512.60 K | $568.61 M |
| 07/23/2026 | $107.36 | $134.21 (25.01%) | $134.93 | $106.38 | 815.33 K | $649.20 M |
| 07/22/2026 | $86.36 | $86.68 (0.37%) | $89.21 | $85.98 | 159.70 K | $419.29 M |
| 07/21/2026 | $86.73 | $88.13 (1.61%) | $89.75 | $85.07 | 185.64 K | $426.30 M |
| 07/20/2026 | $87.25 | $84.69 (-2.93%) | $88.50 | $83.83 | 264.80 K | $409.66 M |
| 07/17/2026 | $83.19 | $86.31 (3.75%) | $90.06 | $83.09 | 253.33 K | $417.50 M |
| 07/16/2026 | $87.00 | $86.90 (-0.11%) | $88.21 | $84.52 | 326.26 K | $420.35 M |
| 07/15/2026 | $91.35 | $88.52 (-3.1%) | $91.75 | $85.80 | 384.60 K | $428.19 M |
| 07/14/2026 | $90.76 | $90.43 (-0.36%) | $92.88 | $89.05 | 228.81 K | $437.42 M |
| 07/13/2026 | $88.50 | $88.30 (-0.23%) | $90.98 | $86.63 | 274.30 K | $427.12 M |
| 07/10/2026 | $92.72 | $90.78 (-2.09%) | $93.61 | $90.00 | 242.43 K | $439.12 M |
| 07/09/2026 | $93.42 | $92.62 (-0.86%) | $96.04 | $92.10 | 336.25 K | $448.02 M |
| 07/08/2026 | $91.76 | $90.97 (-0.86%) | $94.20 | $90.08 | 338.60 K | $440.04 M |
| 07/07/2026 | $96.85 | $92.13 (-4.87%) | $98.24 | $88.50 | 162.11 K | $445.65 M |
| 07/06/2026 | $100.05 | $99.08 (-0.97%) | $104.47 | $98.50 | 190.43 K | $479.27 M |
| 07/02/2026 | $105.97 | $98.22 (-7.31%) | $107.44 | $96.45 | 218.85 K | $475.11 M |
| 07/01/2026 | $103.50 | $105.97 (2.39%) | $110.52 | $101.44 | 297.73 K | $512.59 M |
| 06/30/2026 | $100.00 | $104.55 (4.55%) | $104.78 | $99.62 | 289.45 K | $505.73 M |
| 06/29/2026 | $95.44 | $98.60 (3.31%) | $99.65 | $94.22 | 357.20 K | $476.94 M |
| 06/26/2026 | $91.25 | $96.18 (5.4%) | $96.66 | $90.47 | 390.90 K | $465.24 M |
| 06/25/2026 | $93.50 | $94.32 (0.88%) | $96.10 | $89.56 | 118.50 K | $456.24 M |
| 06/24/2026 | $96.03 | $91.17 (-5.06%) | $96.03 | $89.53 | 116.53 K | $441.00 M |
| 06/23/2026 | $102.10 | $96.52 (-5.47%) | $103.62 | $95.81 | 173.24 K | $466.88 M |
| 06/22/2026 | $111.34 | $110.70 (-0.57%) | $113.58 | $108.30 | 168.40 K | $535.47 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.
