NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	73.94	73.94	71.85	72.28	72.28	-2.30%	45,450
Jan 27, 2026	74.46	75.35	73.35	73.98	73.98	-0.05%	39,460
Jan 26, 2026	75.79	75.98	73.50	74.02	74.02	-2.76%	47,140
Jan 23, 2026	76.14	77.28	72.94	76.12	76.12	-0.77%	84,849
Jan 22, 2026	77.58	82.30	74.57	76.71	76.71	12.07%	182,451
Jan 21, 2026	69.00	70.15	67.93	68.45	68.45	0.29%	46,388
Jan 20, 2026	67.43	69.57	66.13	68.25	68.25	-0.12%	45,813
Jan 16, 2026	66.80	68.89	66.36	68.33	68.33	3.19%	42,304
Jan 15, 2026	65.25	68.10	65.06	66.22	66.22	1.81%	49,822
Jan 14, 2026	63.76	65.32	63.76	65.05	65.05	2.10%	37,407
Jan 13, 2026	64.49	65.45	63.55	63.71	63.71	-0.22%	40,594
Jan 12, 2026	63.25	64.38	62.67	63.85	63.85	0.25%	42,315
Jan 9, 2026	63.92	64.93	63.51	63.69	63.69	-0.05%	25,105
Jan 8, 2026	64.49	64.75	62.55	63.72	63.72	-1.89%	45,240
Jan 7, 2026	64.08	65.22	62.56	64.95	64.95	1.56%	45,405
Jan 6, 2026	62.53	65.51	62.53	63.95	63.95	2.08%	84,973
Jan 5, 2026	61.52	64.24	61.52	62.65	62.65	1.95%	32,958
Jan 2, 2026	59.94	62.11	59.51	61.45	61.45	3.57%	49,858
Dec 31, 2025	59.29	60.24	58.73	59.33	59.33	0.69%	61,883
Dec 30, 2025	59.10	59.60	58.20	58.93	58.93	0.23%	71,548
Dec 29, 2025	61.00	61.50	58.63	58.79	58.79	-3.76%	83,805
Dec 26, 2025	62.42	62.42	60.91	61.09	61.09	-1.85%	82,607
Dec 24, 2025	63.69	63.69	61.71	62.24	62.24	-2.32%	38,790
Dec 23, 2025	64.83	65.42	63.52	63.72	63.72	-2.40%	52,191
Dec 22, 2025	67.32	68.12	64.91	65.29	65.29	-2.76%	49,536
Dec 19, 2025	70.75	70.89	66.80	67.14	67.14	-5.65%	225,075
Dec 18, 2025	71.99	73.42	70.97	71.16	71.16	0.32%	44,796
Dec 17, 2025	71.24	71.59	70.12	70.93	70.93	-0.48%	43,577
Dec 16, 2025	71.15	74.05	71.07	71.27	71.27	-0.01%	50,978
Dec 15, 2025	71.04	72.87	70.26	71.28	71.28	0.89%	59,359
Dec 12, 2025	73.74	73.89	69.92	70.65	70.65	-3.63%	44,877
Dec 11, 2025	72.75	73.62	71.81	73.31	73.31	1.15%	43,242
Dec 10, 2025	69.95	72.85	69.77	72.48	72.48	3.96%	49,806
Dec 9, 2025	69.41	71.61	69.41	69.72	69.72	0.69%	51,202
Dec 8, 2025	68.83	69.47	67.86	69.24	69.24	1.84%	53,769
Dec 5, 2025	67.70	69.18	67.34	67.99	67.99	0.77%	67,765
Dec 4, 2025	65.59	67.57	65.59	67.47	67.47	1.89%	36,510
Dec 3, 2025	63.51	66.46	63.42	66.22	66.22	5.19%	48,210
Dec 2, 2025	64.24	64.50	62.71	62.95	62.95	-1.10%	57,138
Dec 1, 2025	63.26	64.42	62.88	63.65	63.65	-0.45%	48,138
Nov 28, 2025	62.89	64.06	62.37	63.94	63.94	2.03%	49,700
Nov 26, 2025	61.54	63.89	61.54	62.67	62.67	0.97%	50,359
Nov 25, 2025	60.36	62.26	60.36	62.07	62.07	3.26%	59,124
Nov 24, 2025	59.79	61.13	59.65	60.11	60.11	0.67%	65,024
Nov 21, 2025	57.22	60.93	57.22	59.71	59.71	3.99%	37,797
Nov 20, 2025	59.87	59.97	57.21	57.42	57.42	-1.41%	33,885
Nov 19, 2025	58.52	59.21	58.08	58.24	58.24	0.28%	37,560
Nov 18, 2025	59.29	59.62	57.36	58.08	58.08	-2.37%	65,624
Nov 17, 2025	61.67	61.95	59.48	59.49	59.49	-3.97%	65,230
Nov 14, 2025	62.08	63.99	61.64	61.95	61.95	-2.16%	48,415