Nova Ltd. (TLV:NVMI)
Israel · Delayed Price · Currency is ILS · Price in ILA 150,500
+350 (0.23%)
Jun 4, 2026, 5:29 PM IDT
TLV:NVMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 151,660.00 | 152,470.00 | 148,230.00 | 150,000.00 | - | -0.10% | 40,685 |
| Jun 3, 2026 | 148,000.00 | 152,870.00 | 147,100.00 | 150,150.00 | 150,150.00 | 3.62% | 56,405 |
| Jun 2, 2026 | 135,730.00 | 145,230.00 | 135,680.00 | 144,900.00 | 144,900.00 | 6.23% | 113,816 |
| Jun 1, 2026 | 141,860.00 | 143,170.00 | 135,980.00 | 136,400.00 | 136,400.00 | -7.40% | 89,021 |
| May 29, 2026 | 145,600.00 | 147,300.00 | 143,670.00 | 147,300.00 | 147,300.00 | 4.10% | 283,441 |
| May 28, 2026 | 143,500.00 | 147,880.00 | 140,520.00 | 141,500.00 | 141,500.00 | -3.28% | 83,146 |
| May 27, 2026 | 150,500.00 | 159,810.00 | 146,220.00 | 146,300.00 | 146,300.00 | -2.79% | 76,875 |
| May 26, 2026 | 150,000.00 | 150,870.00 | 146,000.00 | 150,500.00 | 150,500.00 | -0.17% | 48,364 |
| May 25, 2026 | 146,600.00 | 151,900.00 | 146,600.00 | 150,750.00 | 150,750.00 | 4.80% | 37,709 |
| May 20, 2026 | 138,020.00 | 143,840.00 | 138,020.00 | 143,840.00 | 143,840.00 | 4.84% | 79,057 |
| May 19, 2026 | 139,100.00 | 142,180.00 | 136,320.00 | 137,200.00 | 137,200.00 | -4.26% | 83,214 |
| May 18, 2026 | 149,690.00 | 150,400.00 | 141,600.00 | 143,300.00 | 143,300.00 | -8.99% | 72,720 |
| May 15, 2026 | 159,140.00 | 161,000.00 | 154,600.00 | 157,450.00 | 157,450.00 | -1.06% | 42,378 |
| May 14, 2026 | 147,000.00 | 159,140.00 | 146,770.00 | 159,140.00 | 159,140.00 | 12.07% | 73,832 |
| May 13, 2026 | 144,240.00 | 146,960.00 | 140,500.00 | 142,000.00 | 142,000.00 | -3.53% | 79,027 |
| May 12, 2026 | 151,400.00 | 153,100.00 | 145,010.00 | 147,190.00 | 147,190.00 | -2.20% | 59,637 |
| May 11, 2026 | 152,470.00 | 154,710.00 | 148,300.00 | 150,500.00 | 150,500.00 | 0.91% | 54,641 |
| May 8, 2026 | 148,500.00 | 150,080.00 | 148,040.00 | 149,140.00 | 149,140.00 | -1.23% | 30,065 |
| May 7, 2026 | 156,200.00 | 156,200.00 | 151,000.00 | 151,000.00 | 151,000.00 | -1.47% | 145,813 |
| May 6, 2026 | 152,880.00 | 159,570.00 | 152,380.00 | 153,260.00 | 153,260.00 | 2.93% | 81,468 |
| May 5, 2026 | 147,260.00 | 150,300.00 | 146,600.00 | 148,900.00 | 148,900.00 | 1.43% | 49,573 |
| May 4, 2026 | 145,220.00 | 147,600.00 | 144,110.00 | 146,800.00 | 146,800.00 | -0.78% | 39,027 |
| May 1, 2026 | 145,500.00 | 149,670.00 | 145,500.00 | 147,950.00 | 147,950.00 | 1.72% | 20,047 |
| Apr 30, 2026 | 149,290.00 | 150,500.00 | 145,000.00 | 145,450.00 | 145,450.00 | -2.57% | 65,354 |
| Apr 29, 2026 | 148,490.00 | 150,000.00 | 147,490.00 | 149,290.00 | 149,290.00 | -1.30% | 43,946 |
| Apr 28, 2026 | 156,960.00 | 156,960.00 | 148,820.00 | 151,250.00 | 151,250.00 | -4.57% | 49,149 |
| Apr 27, 2026 | 160,300.00 | 164,430.00 | 156,100.00 | 158,500.00 | 158,500.00 | 1.56% | 50,816 |
| Apr 24, 2026 | 157,000.00 | 158,810.00 | 155,490.00 | 156,070.00 | 156,070.00 | -0.28% | 76,292 |
| Apr 23, 2026 | 157,300.00 | 158,080.00 | 154,920.00 | 156,510.00 | 156,510.00 | -1.44% | 53,982 |
| Apr 20, 2026 | 154,700.00 | 158,800.00 | 154,260.00 | 158,800.00 | 158,800.00 | 2.72% | 36,456 |
| Apr 17, 2026 | 154,680.00 | 155,940.00 | 154,210.00 | 154,600.00 | 154,600.00 | -0.05% | 25,093 |
| Apr 16, 2026 | 158,420.00 | 159,700.00 | 153,300.00 | 154,680.00 | 154,680.00 | 1.44% | 53,161 |
| Apr 15, 2026 | 155,500.00 | 157,690.00 | 151,420.00 | 152,480.00 | 152,480.00 | -1.27% | 58,795 |
| Apr 14, 2026 | 156,000.00 | 158,500.00 | 153,470.00 | 154,440.00 | 154,440.00 | 1.94% | 64,595 |
| Apr 13, 2026 | 151,000.00 | 152,370.00 | 150,030.00 | 151,500.00 | 151,500.00 | -1.28% | 69,016 |
| Apr 10, 2026 | 152,690.00 | 153,980.00 | 151,200.00 | 153,460.00 | 153,460.00 | 1.49% | 45,806 |
| Apr 9, 2026 | 147,000.00 | 151,710.00 | 146,470.00 | 151,200.00 | 151,200.00 | 8.00% | 100,731 |
| Apr 6, 2026 | 139,280.00 | 140,630.00 | 137,790.00 | 140,000.00 | 140,000.00 | 0.07% | 27,939 |
| Apr 3, 2026 | 138,860.00 | 139,950.00 | 136,200.00 | 139,900.00 | 139,900.00 | 3.13% | 31,138 |
| Mar 31, 2026 | 131,000.00 | 136,240.00 | 130,350.00 | 135,650.00 | 135,650.00 | -0.19% | 76,502 |
| Mar 30, 2026 | 137,250.00 | 140,700.00 | 134,200.00 | 135,910.00 | 135,910.00 | -1.77% | 71,500 |
| Mar 27, 2026 | 141,270.00 | 143,890.00 | 137,470.00 | 138,360.00 | 138,360.00 | -4.84% | 116,305 |
| Mar 26, 2026 | 147,690.00 | 148,770.00 | 142,390.00 | 145,400.00 | 145,400.00 | -3.75% | 55,567 |
| Mar 25, 2026 | 153,000.00 | 154,900.00 | 147,700.00 | 151,060.00 | 151,060.00 | -0.49% | 67,976 |
| Mar 24, 2026 | 146,140.00 | 151,800.00 | 145,780.00 | 151,800.00 | 151,800.00 | 1.13% | 66,817 |
| Mar 23, 2026 | 144,500.00 | 150,400.00 | 143,500.00 | 150,100.00 | 150,100.00 | -0.73% | 79,275 |
| Mar 20, 2026 | 147,590.00 | 151,200.00 | 146,090.00 | 151,200.00 | 151,200.00 | 4.64% | 134,721 |
| Mar 19, 2026 | 142,760.00 | 145,420.00 | 139,000.00 | 144,500.00 | 144,500.00 | 1.45% | 53,982 |
| Mar 18, 2026 | 140,000.00 | 143,320.00 | 138,500.00 | 142,440.00 | 142,440.00 | 4.31% | 63,839 |
| Mar 17, 2026 | 136,100.00 | 137,800.00 | 135,670.00 | 136,550.00 | 136,550.00 | -0.63% | 47,619 |