5 DAY PERFORMANCE
-41.77%
1 MONTH PERFORMANCE
-26.52%
3 MONTH PERFORMANCE
-23.58%
6 MONTH PERFORMANCE
+4.64%
YEAR-TO-DATE PERFORMANCE
+14.11%
1 YEAR PERFORMANCE
+9.69%
NVE Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $105.65 | $110.46 (4.55%) | $111.37 | $105.65 | 568.88 K | $534.31 M |
| 06/17/2026 | $107.29 | $101.77 (-5.14%) | $109.71 | $101.27 | 215.33 K | $492.28 M |
| 06/16/2026 | $113.79 | $107.96 (-5.12%) | $115.43 | $107.52 | 332.26 K | $522.22 M |
| 06/15/2026 | $118.57 | $114.36 (-3.55%) | $121.20 | $110.16 | 134.80 K | $553.18 M |
| 06/12/2026 | $114.00 | $116.92 (2.56%) | $119.40 | $111.56 | 180.20 K | $565.56 M |
| 06/11/2026 | $106.94 | $113.85 (6.46%) | $113.90 | $106.90 | 212.07 K | $550.71 M |
| 06/10/2026 | $103.83 | $104.70 (0.84%) | $109.25 | $101.19 | 423.90 K | $506.45 M |
| 06/09/2026 | $108.17 | $105.17 (-2.77%) | $110.00 | $97.53 | 625.90 K | $508.72 M |
| 06/08/2026 | $105.54 | $106.87 (1.26%) | $109.70 | $104.64 | 213.80 K | $516.95 M |
| 06/05/2026 | $106.35 | $102.11 (-3.99%) | $106.35 | $101.23 | 210.86 K | $493.92 M |
| 06/04/2026 | $106.43 | $109.08 (2.49%) | $112.30 | $104.83 | 148.60 K | $527.64 M |
| 06/03/2026 | $111.92 | $110.02 (-1.7%) | $114.36 | $107.55 | 191.69 K | $532.19 M |
| 06/02/2026 | $101.21 | $112.42 (11.08%) | $113.25 | $101.20 | 189.20 K | $543.79 M |
| 06/01/2026 | $96.00 | $100.95 (5.16%) | $101.68 | $94.43 | 142.22 K | $488.31 M |
| 05/29/2026 | $100.78 | $97.94 (-2.82%) | $102.97 | $95.72 | 156.02 K | $473.75 M |
| 05/28/2026 | $93.01 | $100.87 (8.45%) | $101.12 | $92.24 | 159.88 K | $487.92 M |
| 05/27/2026 | $96.74 | $94.23 (-2.59%) | $97.43 | $92.91 | 151.15 K | $455.81 M |
| 05/26/2026 | $93.92 | $96.76 (3.02%) | $97.34 | $90.26 | 230.73 K | $468.04 M |
| 05/22/2026 | $90.00 | $91.25 (1.39%) | $93.76 | $89.43 | 159.94 K | $441.39 M |
| 05/21/2026 | $83.68 | $87.56 (4.64%) | $89.00 | $82.25 | 137.74 K | $423.54 M |
| 05/20/2026 | $82.72 | $84.00 (1.55%) | $84.33 | $81.96 | 116.26 K | $406.32 M |
| 05/19/2026 | $82.54 | $82.36 (-0.22%) | $84.30 | $80.48 | 152.26 K | $398.39 M |
| 05/18/2026 | $89.14 | $84.11 (-5.64%) | $89.38 | $82.05 | 129.27 K | $406.85 M |
| 05/15/2026 | $89.82 | $89.74 (-0.09%) | $90.87 | $86.62 | 156.80 K | $434.09 M |
| 05/14/2026 | $95.46 | $92.66 (-2.93%) | $95.46 | $91.26 | 177.83 K | $448.21 M |
| 05/13/2026 | $96.85 | $95.60 (-1.29%) | $101.99 | $95.11 | 270.77 K | $462.43 M |
| 05/12/2026 | $94.22 | $91.89 (-2.47%) | $94.42 | $88.05 | 203.90 K | $444.49 M |
| 05/11/2026 | $99.98 | $95.34 (-4.64%) | $110.03 | $92.00 | 373.90 K | $461.18 M |
| 05/08/2026 | $88.28 | $90.21 (2.19%) | $95.25 | $86.00 | 119.20 K | $436.36 M |
| 05/07/2026 | $82.33 | $88.59 (7.6%) | $90.00 | $77.00 | 124.19 K | $428.52 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.
