5 DAY PERFORMANCE
-12.74%
1 MONTH PERFORMANCE
-40.68%
3 MONTH PERFORMANCE
-46.60%
6 MONTH PERFORMANCE
-20.33%
YEAR-TO-DATE PERFORMANCE
+14.11%
1 YEAR PERFORMANCE
+0.56%
NVE Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $77.46 | $72.44 (-6.48%) | $77.46 | $72.01 | 60.69 K | |
| 11/04/2026 | $79.89 | $78.79 (-1.38%) | $80.60 | $76.75 | 124.00 K | $381.51 M |
| 11/03/2026 | $79.24 | $80.39 (1.45%) | $81.30 | $78.00 | 133.20 K | $389.25 M |
| 11/02/2026 | $77.90 | $76.55 (-1.73%) | $80.31 | $76.48 | 114.74 K | $370.66 M |
| 10/30/2026 | $78.90 | $77.58 (-1.67%) | $80.41 | $76.41 | 116.92 K | $375.65 M |
| 10/29/2026 | $81.54 | $81.98 (0.54%) | $83.39 | $80.51 | 115.81 K | $396.95 M |
| 10/28/2026 | $82.66 | $82.37 (-0.35%) | $84.09 | $81.47 | 159.68 K | $398.84 M |
| 10/27/2026 | $75.97 | $81.23 (6.92%) | $81.90 | $75.83 | 151.84 K | $393.32 M |
| 10/26/2026 | $72.78 | $75.56 (3.82%) | $76.34 | $72.20 | 149.20 K | $365.87 M |
| 10/23/2026 | $68.20 | $72.64 (6.51%) | $74.53 | $68.00 | 275.87 K | $351.73 M |
| 10/22/2026 | $73.15 | $68.36 (-6.55%) | $76.99 | $67.01 | 486.10 K | $331.00 M |
| 10/21/2026 | $104.17 | $103.07 (-1.06%) | $105.57 | $102.28 | 162.94 K | $499.07 M |
| 10/20/2026 | $100.00 | $102.05 (2.05%) | $102.30 | $99.12 | 158.04 K | $494.13 M |
| 10/19/2026 | $102.90 | $100.58 (-2.25%) | $103.75 | $99.55 | 123.20 K | $487.01 M |
| 10/16/2026 | $102.93 | $99.13 (-3.69%) | $103.21 | $98.00 | 108.67 K | $479.51 M |
| 10/15/2026 | $101.99 | $103.70 (1.68%) | $104.29 | $100.24 | 65.41 K | $501.61 M |
| 10/14/2026 | $108.77 | $104.17 (-4.23%) | $109.10 | $103.95 | 76.71 K | $503.89 M |
| 10/13/2026 | $109.23 | $110.74 (1.38%) | $111.43 | $108.04 | 61.60 K | $535.67 M |
| 10/12/2026 | $113.14 | $110.21 (-2.59%) | $113.14 | $109.75 | 92.33 K | $533.10 M |
| 10/09/2026 | $112.51 | $113.82 (1.16%) | $115.09 | $111.43 | 113.22 K | $550.57 M |
| 10/08/2026 | $111.30 | $111.45 (0.13%) | $112.46 | $108.01 | 85.03 K | $539.10 M |
| 10/07/2026 | $114.13 | $111.92 (-1.94%) | $115.62 | $109.98 | 132.00 K | $541.38 M |
| 10/06/2026 | $115.37 | $116.53 (1.01%) | $117.65 | $113.50 | 106.04 K | $563.67 M |
| 10/05/2026 | $111.63 | $114.13 (2.24%) | $114.74 | $109.48 | 90.41 K | $552.07 M |
| 10/02/2026 | $112.37 | $111.42 (-0.85%) | $114.15 | $111.11 | 61.73 K | $538.96 M |
| 10/01/2026 | $111.73 | $110.80 (-0.83%) | $112.20 | $109.61 | 87.65 K | $535.96 M |
| 09/30/2026 | $111.97 | $110.08 (-1.69%) | $112.72 | $109.99 | 98.66 K | $532.48 M |
| 09/29/2026 | $111.11 | $111.07 (-0.04%) | $111.85 | $108.70 | 69.63 K | $537.26 M |
| 09/28/2026 | $108.00 | $109.81 (1.68%) | $109.95 | $106.68 | 85.55 K | $531.17 M |
| 09/25/2026 | $108.23 | $109.13 (0.83%) | $109.55 | $106.77 | 76.96 K | $527.88 M |
| 09/24/2026 | $107.58 | $106.65 (-0.86%) | $108.07 | $104.05 | 95.53 K | $515.88 M |
| 09/23/2026 | $107.86 | $108.82 (0.89%) | $109.13 | $105.00 | 112.62 K | $526.38 M |
| 09/22/2026 | $103.57 | $107.83 (4.11%) | $108.10 | $103.57 | 130.61 K | $521.59 M |
| 09/21/2026 | $102.08 | $103.94 (1.82%) | $104.50 | $98.61 | 131.05 K | $502.78 M |
| 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 |
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.
