NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	65.66	68.80	65.01	67.70	67.70	1.07%	38,163
Mar 6, 2026	66.59	68.02	66.59	66.98	66.98	-0.84%	35,658
Mar 5, 2026	68.68	69.93	67.44	67.55	67.55	-2.43%	19,485
Mar 4, 2026	68.77	72.56	68.77	69.23	69.23	1.45%	25,191
Mar 3, 2026	67.90	68.95	67.01	68.24	68.24	-2.33%	24,909
Mar 2, 2026	68.43	69.99	68.00	69.87	69.87	1.50%	23,720
Feb 27, 2026	69.21	70.13	68.56	68.84	68.84	-2.17%	28,837
Feb 26, 2026	70.51	70.75	68.56	70.37	70.37	-1.41%	42,265
Feb 25, 2026	70.14	72.17	69.47	71.38	71.38	3.32%	45,169
Feb 24, 2026	67.41	70.60	67.41	69.08	69.08	3.34%	29,370
Feb 23, 2026	65.80	67.18	65.22	66.85	66.85	1.43%	29,348
Feb 20, 2026	65.03	66.71	65.03	65.91	65.91	0.38%	19,630
Feb 19, 2026	66.00	67.71	64.53	65.66	65.66	-0.45%	31,009
Feb 18, 2026	66.06	67.06	65.02	65.96	65.96	-0.20%	24,542
Feb 17, 2026	65.96	66.48	63.30	66.10	66.10	0.02%	61,783
Feb 13, 2026	66.64	67.97	65.99	66.08	66.08	-0.83%	25,748
Feb 12, 2026	68.10	68.30	65.35	66.64	66.64	-1.46%	35,157
Feb 11, 2026	67.11	67.97	66.30	67.62	67.62	2.73%	34,307
Feb 10, 2026	65.72	66.95	65.03	65.82	65.82	0.83%	41,052
Feb 9, 2026	65.00	66.07	63.48	65.28	65.28	0.90%	51,886
Feb 6, 2026	64.67	65.39	63.93	64.70	64.70	2.23%	48,291
Feb 5, 2026	63.80	64.50	63.02	63.29	63.29	-1.97%	45,006
Feb 4, 2026	66.73	67.05	63.02	64.56	64.56	-2.14%	50,677
Feb 3, 2026	67.47	67.70	64.81	65.97	65.97	-2.21%	58,094
Feb 2, 2026	66.98	68.42	65.13	67.46	67.46	-0.04%	104,631
Jan 30, 2026	70.73	72.00	67.28	67.49	66.49	-6.33%	108,157
Jan 29, 2026	72.15	72.40	70.00	72.05	70.98	-0.32%	53,845
Jan 28, 2026	73.94	73.94	71.85	72.28	71.21	-2.30%	45,450
Jan 27, 2026	74.46	75.35	73.35	73.98	72.88	-0.05%	39,460
Jan 26, 2026	75.79	75.98	73.50	74.02	72.92	-2.76%	47,140
Jan 23, 2026	76.14	77.28	72.94	76.12	74.99	-0.77%	84,851
Jan 22, 2026	77.58	82.30	74.57	76.71	75.57	12.07%	183,228
Jan 21, 2026	69.00	70.15	67.93	68.45	67.44	0.29%	47,492
Jan 20, 2026	67.43	69.57	66.13	68.25	67.24	-0.12%	45,818
Jan 16, 2026	66.80	68.89	66.36	68.33	67.32	3.19%	42,304
Jan 15, 2026	65.25	68.10	65.06	66.22	65.24	1.81%	49,822
Jan 14, 2026	63.76	65.32	63.76	65.05	64.08	2.10%	37,407
Jan 13, 2026	64.49	65.45	63.55	63.71	62.77	-0.22%	40,594
Jan 12, 2026	63.25	64.38	62.67	63.85	62.90	0.25%	42,316
Jan 9, 2026	63.92	64.93	63.51	63.69	62.75	-0.05%	25,107
Jan 8, 2026	64.49	64.75	62.55	63.72	62.78	-1.89%	45,240
Jan 7, 2026	64.08	65.22	62.56	64.95	63.99	1.56%	45,405
Jan 6, 2026	62.53	65.51	62.53	63.95	63.00	2.08%	84,973
Jan 5, 2026	61.52	64.24	61.52	62.65	61.72	1.95%	33,009
Jan 2, 2026	59.94	62.11	59.51	61.45	60.54	3.57%	49,858
Dec 31, 2025	59.29	60.24	58.73	59.33	58.45	0.69%	61,893
Dec 30, 2025	59.10	59.60	58.20	58.93	58.05	0.23%	71,551
Dec 29, 2025	61.00	61.50	58.63	58.79	57.92	-3.76%	83,811
Dec 26, 2025	62.42	62.42	60.91	61.09	60.18	-1.85%	82,607
Dec 24, 2025	63.69	63.69	61.71	62.24	61.32	-2.32%	38,806