NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	64.49	64.75	62.55	63.43	-	-2.35%	20,628
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
Nov 13, 2025	64.44	64.78	62.65	63.32	63.32	-2.84%	38,034
Nov 12, 2025	65.32	66.26	64.38	65.17	65.17	-0.18%	32,513
Nov 11, 2025	65.73	65.79	64.45	65.29	65.29	-0.24%	93,396
Nov 10, 2025	65.59	66.00	64.72	65.45	65.45	0.74%	21,819
Nov 7, 2025	64.81	65.46	63.22	64.97	64.97	-0.05%	51,295
Nov 6, 2025	67.12	67.12	64.81	65.00	65.00	-3.45%	69,103
Nov 5, 2025	67.47	67.79	66.08	67.32	67.32	2.50%	22,849
Nov 4, 2025	66.49	67.31	65.62	65.68	65.68	-2.90%	25,738
Nov 3, 2025	68.10	69.14	67.43	67.64	67.64	-2.04%	31,217
Oct 31, 2025	68.45	69.75	67.52	69.05	68.05	0.95%	30,282
Oct 30, 2025	71.39	71.99	67.98	68.40	67.41	-5.00%	37,724
Oct 29, 2025	72.36	73.56	71.55	72.00	70.96	-0.43%	43,855
Oct 28, 2025	72.50	73.62	71.82	72.31	71.26	-0.26%	28,895