NovoCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.60	17.97	17.00	17.16	17.16	-4.61%	2,137,945
Jun 4, 2026	16.23	18.39	16.23	17.99	17.99	11.39%	2,250,423
Jun 3, 2026	15.64	16.17	14.85	16.15	16.15	2.09%	1,692,905
Jun 2, 2026	16.48	16.48	15.65	15.82	15.82	-4.47%	1,325,681
Jun 1, 2026	17.03	17.79	16.49	16.56	16.56	-2.82%	1,571,237
May 29, 2026	17.22	17.65	16.86	17.04	17.04	-1.22%	1,339,135
May 28, 2026	16.94	17.55	16.67	17.25	17.25	1.53%	1,211,067
May 27, 2026	18.26	18.34	16.78	16.99	16.99	-6.96%	1,481,663
May 26, 2026	18.00	18.67	17.80	18.26	18.26	1.67%	1,929,520
May 22, 2026	17.98	18.17	17.78	17.96	17.96	0.34%	848,886
May 21, 2026	17.50	18.17	17.33	17.90	17.90	0.85%	1,129,683
May 20, 2026	17.10	17.87	16.86	17.75	17.75	4.35%	1,319,063
May 19, 2026	17.32	17.53	16.99	17.01	17.01	-2.58%	994,767
May 18, 2026	17.76	18.40	17.35	17.46	17.46	-0.68%	1,822,159
May 15, 2026	17.82	18.25	17.44	17.58	17.58	-2.60%	1,408,670
May 14, 2026	18.13	18.43	17.83	18.05	18.05	-0.28%	1,560,866
May 13, 2026	18.12	18.51	17.84	18.10	18.10	-1.15%	1,153,693
May 12, 2026	18.11	18.51	17.70	18.31	18.31	1.16%	1,488,320
May 11, 2026	17.87	18.92	17.85	18.10	18.10	1.17%	2,593,329
May 8, 2026	16.90	18.19	16.85	17.89	17.89	6.30%	2,377,008
May 7, 2026	16.61	17.21	16.13	16.83	16.83	2.03%	1,475,874
May 6, 2026	15.91	16.74	15.40	16.50	16.50	3.87%	1,511,219
May 5, 2026	16.75	16.76	15.79	15.88	15.88	-6.20%	1,957,137
May 4, 2026	16.43	17.22	16.34	16.93	16.93	1.87%	3,093,713
May 1, 2026	15.48	16.70	15.35	16.62	16.62	9.27%	3,647,392
Apr 30, 2026	13.36	15.52	13.30	15.21	15.21	27.49%	7,710,540
Apr 29, 2026	12.00	12.00	11.61	11.93	11.93	-1.57%	1,130,389
Apr 28, 2026	12.44	12.65	12.08	12.12	12.12	-2.88%	1,481,758
Apr 27, 2026	12.41	12.70	12.32	12.48	12.48	0.08%	868,780
Apr 24, 2026	12.69	12.83	12.31	12.47	12.47	-0.95%	781,870
Apr 23, 2026	12.96	13.12	12.24	12.59	12.59	-3.30%	953,742
Apr 22, 2026	12.46	13.16	12.43	13.02	13.02	6.46%	1,371,875
Apr 21, 2026	12.66	12.75	12.14	12.23	12.23	-3.47%	885,056
Apr 20, 2026	12.72	13.07	12.50	12.67	12.67	-1.25%	832,466
Apr 17, 2026	12.99	13.17	12.78	12.83	12.83	1.66%	1,401,992
Apr 16, 2026	12.24	12.73	12.13	12.62	12.62	3.70%	1,603,196
Apr 15, 2026	11.30	12.44	11.30	12.17	12.17	7.70%	2,017,044
Apr 14, 2026	10.90	11.38	10.85	11.30	11.30	5.41%	992,061
Apr 13, 2026	10.41	10.77	10.40	10.72	10.72	1.32%	770,451
Apr 10, 2026	11.00	11.00	10.53	10.58	10.58	-3.82%	809,736
Apr 9, 2026	10.68	11.00	10.56	11.00	11.00	1.95%	977,581
Apr 8, 2026	11.05	11.32	10.65	10.79	10.79	4.25%	1,194,774
Apr 7, 2026	10.42	10.48	10.14	10.35	10.35	-1.90%	941,916
Apr 6, 2026	10.51	10.69	10.44	10.55	10.55	-	830,021
Apr 2, 2026	10.52	10.87	10.30	10.55	10.55	-2.68%	1,154,360
Apr 1, 2026	11.03	11.30	10.84	10.84	10.84	-0.55%	954,812
Mar 31, 2026	10.42	10.94	10.25	10.90	10.90	5.21%	1,217,442
Mar 30, 2026	10.92	11.01	10.32	10.36	10.36	-5.56%	1,335,477
Mar 27, 2026	11.62	11.62	10.94	10.97	10.97	-6.72%	1,213,684
Mar 26, 2026	11.80	12.30	11.41	11.76	11.76	1.29%	1,331,446