5 DAY PERFORMANCE
-38.71%
1 MONTH PERFORMANCE
-25.81%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
+14.11%
1 YEAR PERFORMANCE
-4.28%
NVE Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $86.83 | $86.28 (-0.63%) | $87.76 | $81.71 | 115.63 K | $417.35 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 |
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.
