NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	71.99	73.42	70.97	71.30	71.30	0.52%	39,474
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%	50,665
Dec 15, 2025	71.04	72.87	70.26	71.28	71.28	0.89%	59,336
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%	43,240
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%	51,200
Dec 8, 2025	68.83	69.47	67.86	69.24	69.24	1.84%	53,524
Dec 5, 2025	67.70	69.18	67.34	67.99	67.99	0.77%	67,762
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%	49,698
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
Oct 27, 2025	74.18	75.67	72.19	72.50	71.45	-0.37%	41,360
Oct 24, 2025	73.65	74.45	72.25	72.77	71.72	0.83%	33,284
Oct 23, 2025	72.27	79.98	71.49	72.17	71.12	2.22%	91,871
Oct 22, 2025	73.24	73.24	70.01	70.60	69.58	-3.62%	31,394
Oct 21, 2025	72.99	74.74	71.90	73.25	72.19	-0.41%	21,998
Oct 20, 2025	72.97	73.55	71.45	73.55	72.48	2.20%	36,542
Oct 17, 2025	72.64	73.00	70.85	71.97	70.93	-1.93%	39,756
Oct 16, 2025	75.98	75.98	73.03	73.39	72.33	-2.63%	50,954
Oct 15, 2025	73.13	75.43	73.13	75.37	74.28	3.92%	48,306
Oct 14, 2025	69.99	73.31	68.30	72.53	71.48	2.88%	47,156
Oct 13, 2025	67.99	70.53	67.99	70.50	69.48	4.83%	29,165
Oct 10, 2025	70.63	70.87	67.22	67.25	66.28	-4.49%	37,637
Oct 9, 2025	67.31	70.65	67.20	70.41	69.39	3.94%	29,445