Nova Ltd. (TLV:NVMI)
Israel · Delayed Price · Currency is ILS · Price in ILA 101,450
+1,860 (1.87%)
At close: Nov 27, 2025
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 98,700.00 | 100,780.00 | 98,700.00 | 99,590.00 | 99,590.00 | 4.23% | 36,963 |
| Nov 25, 2025 | 96,840.00 | 97,250.00 | 93,680.00 | 95,550.00 | 95,550.00 | -0.38% | 38,587 |
| Nov 24, 2025 | 93,500.00 | 97,110.00 | 93,150.00 | 95,910.00 | 95,910.00 | 3.01% | 219,928 |
| Nov 23, 2025 | 92,200.00 | 93,260.00 | 91,700.00 | 93,110.00 | 93,110.00 | -2.00% | 28,219 |
| Nov 20, 2025 | 97,980.00 | 99,010.00 | 95,010.00 | 95,010.00 | 95,010.00 | 0.39% | 67,341 |
| Nov 19, 2025 | 93,230.00 | 95,550.00 | 92,270.00 | 94,640.00 | 94,640.00 | 0.92% | 57,698 |
| Nov 18, 2025 | 93,920.00 | 96,000.00 | 92,040.00 | 93,780.00 | 93,780.00 | -0.15% | 86,815 |
| Nov 17, 2025 | 95,200.00 | 95,200.00 | 93,240.00 | 93,920.00 | 93,920.00 | 0.02% | 100,319 |
| Nov 16, 2025 | 94,300.00 | 95,100.00 | 93,900.00 | 93,900.00 | 93,900.00 | -3.89% | 40,233 |
| Nov 13, 2025 | 100,500.00 | 100,960.00 | 97,100.00 | 97,700.00 | 97,700.00 | -2.58% | 97,923 |
| Nov 12, 2025 | 100,000.00 | 101,480.00 | 99,500.00 | 100,290.00 | 100,290.00 | 0.59% | 37,116 |
| Nov 11, 2025 | 102,500.00 | 102,880.00 | 99,700.00 | 99,700.00 | 99,700.00 | -1.37% | 71,015 |
| Nov 10, 2025 | 102,880.00 | 104,100.00 | 100,610.00 | 101,080.00 | 101,080.00 | -0.15% | 60,212 |
| Nov 9, 2025 | 100,980.00 | 101,920.00 | 100,500.00 | 101,230.00 | 101,230.00 | 1.23% | 22,702 |
| Nov 6, 2025 | 111,770.00 | 113,000.00 | 95,490.00 | 100,000.00 | 100,000.00 | -8.04% | 132,397 |
| Nov 5, 2025 | 106,480.00 | 110,500.00 | 106,050.00 | 108,740.00 | 108,740.00 | -1.59% | 84,750 |
| Nov 4, 2025 | 111,840.00 | 111,970.00 | 108,300.00 | 110,500.00 | 110,500.00 | -3.07% | 68,792 |
| Nov 3, 2025 | 113,610.00 | 115,910.00 | 113,250.00 | 114,000.00 | 114,000.00 | 0.34% | 73,005 |
| Nov 2, 2025 | 113,280.00 | 113,980.00 | 112,920.00 | 113,610.00 | 113,610.00 | 0.69% | 18,027 |
| Oct 30, 2025 | 113,500.00 | 115,010.00 | 111,800.00 | 112,830.00 | 112,830.00 | -1.63% | 149,522 |
| Oct 29, 2025 | 112,400.00 | 115,030.00 | 111,760.00 | 114,700.00 | 114,700.00 | 3.80% | 82,359 |
| Oct 28, 2025 | 113,270.00 | 113,500.00 | 108,850.00 | 110,500.00 | 110,500.00 | -3.58% | 102,913 |
| Oct 27, 2025 | 114,580.00 | 116,170.00 | 113,700.00 | 114,600.00 | 114,600.00 | 0.99% | 63,591 |
| Oct 26, 2025 | 113,270.00 | 113,770.00 | 112,980.00 | 113,480.00 | 113,480.00 | 4.11% | 20,305 |
| Oct 23, 2025 | 108,000.00 | 110,250.00 | 106,460.00 | 109,000.00 | 109,000.00 | 0.97% | 45,329 |
| Oct 22, 2025 | 109,000.00 | 110,380.00 | 107,310.00 | 107,950.00 | 107,950.00 | -2.36% | 41,719 |
| Oct 21, 2025 | 111,350.00 | 111,770.00 | 109,500.00 | 110,560.00 | 110,560.00 | -0.13% | 51,803 |
| Oct 20, 2025 | 110,100.00 | 111,610.00 | 109,100.00 | 110,700.00 | 110,700.00 | 0.82% | 42,439 |
| Oct 19, 2025 | 109,440.00 | 111,100.00 | 108,600.00 | 109,800.00 | 109,800.00 | -1.67% | 25,301 |
| Oct 16, 2025 | 110,200.00 | 112,690.00 | 109,830.00 | 111,660.00 | 111,660.00 | 2.61% | 68,418 |
| Oct 15, 2025 | 103,510.00 | 108,820.00 | 103,510.00 | 108,820.00 | 108,820.00 | 8.82% | 108,069 |
| Oct 12, 2025 | 100,020.00 | 100,770.00 | 99,610.00 | 100,000.00 | 100,000.00 | -6.39% | 47,568 |
| Oct 9, 2025 | 104,700.00 | 107,690.00 | 104,300.00 | 106,830.00 | 106,830.00 | 1.98% | 90,226 |
| Oct 8, 2025 | 104,800.00 | 105,130.00 | 103,710.00 | 104,760.00 | 104,760.00 | -1.17% | 46,740 |
| Oct 5, 2025 | 106,590.00 | 107,190.00 | 104,260.00 | 106,000.00 | 106,000.00 | 1.00% | 44,011 |
| Sep 30, 2025 | 101,760.00 | 104,950.00 | 101,250.00 | 104,950.00 | 104,950.00 | 0.43% | 116,024 |
| Sep 29, 2025 | 104,000.00 | 105,100.00 | 102,520.00 | 104,500.00 | 104,500.00 | 3.32% | 93,194 |
| Sep 28, 2025 | 104,830.00 | 104,840.00 | 101,140.00 | 101,140.00 | 101,140.00 | -1.61% | 22,175 |
| Sep 25, 2025 | 103,530.00 | 104,610.00 | 101,140.00 | 102,790.00 | 102,790.00 | 0.76% | 127,932 |
| Sep 21, 2025 | 104,800.00 | 104,800.00 | 101,000.00 | 102,010.00 | 102,010.00 | 0.45% | 30,618 |
| Sep 18, 2025 | 99,760.00 | 104,000.00 | 99,620.00 | 101,550.00 | 101,550.00 | 0.74% | 105,872 |
| Sep 17, 2025 | 101,000.00 | 101,480.00 | 98,670.00 | 100,800.00 | 100,800.00 | -0.13% | 115,781 |
| Sep 16, 2025 | 99,900.00 | 101,500.00 | 99,000.00 | 100,930.00 | 100,930.00 | 1.64% | 72,266 |
| Sep 15, 2025 | 97,300.00 | 99,760.00 | 96,100.00 | 99,300.00 | 99,300.00 | 2.61% | 56,513 |
| Sep 14, 2025 | 97,000.00 | 97,500.00 | 96,000.00 | 96,770.00 | 96,770.00 | 0.99% | 17,350 |
| Sep 11, 2025 | 92,410.00 | 96,100.00 | 91,610.00 | 95,820.00 | 95,820.00 | 4.45% | 54,400 |
| Sep 10, 2025 | 92,500.00 | 93,390.00 | 91,160.00 | 91,740.00 | 91,740.00 | -1.39% | 62,648 |
| Sep 9, 2025 | 91,000.00 | 93,030.00 | 90,000.00 | 93,030.00 | 93,030.00 | 3.23% | 56,778 |
| Sep 8, 2025 | 86,990.00 | 91,300.00 | 86,990.00 | 90,120.00 | 90,120.00 | 4.32% | 79,180 |
| Sep 7, 2025 | 85,850.00 | 86,650.00 | 85,470.00 | 86,390.00 | 86,390.00 | 4.80% | 19,250 |