NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	72.59	73.50	71.43	72.44	72.44	1.47%	138,786
Jun 5, 2025	71.86	71.95	70.02	71.39	71.39	-0.58%	190,900
Jun 4, 2025	71.42	72.70	70.39	71.81	71.81	-0.10%	61,586
Jun 3, 2025	69.58	71.92	67.94	71.88	71.88	3.19%	118,309
Jun 2, 2025	71.16	72.06	69.53	69.66	69.66	-2.11%	112,883
May 30, 2025	72.53	74.21	71.15	71.16	71.16	-2.63%	224,528
May 29, 2025	73.41	74.29	72.73	73.08	73.08	0.43%	30,640
May 28, 2025	74.95	74.95	72.54	72.77	72.77	-2.04%	25,099
May 27, 2025	72.93	74.85	71.12	74.29	74.29	3.53%	27,673
May 23, 2025	71.38	73.46	69.55	71.75	71.75	-1.93%	26,867
May 22, 2025	70.80	73.70	70.44	73.16	73.16	2.59%	23,354
May 21, 2025	69.52	73.00	69.50	71.31	71.31	1.54%	40,482
May 20, 2025	71.25	71.25	69.86	70.23	70.23	-0.11%	16,306
May 19, 2025	69.64	71.20	69.64	70.31	70.31	-2.61%	15,293
May 16, 2025	71.15	72.77	70.33	72.20	71.18	1.64%	38,425
May 15, 2025	69.76	72.30	69.76	71.03	70.03	1.36%	50,108
May 14, 2025	69.10	71.08	69.10	70.08	69.10	-0.81%	17,639
May 13, 2025	71.02	71.85	69.79	70.65	69.66	0.71%	15,234
May 12, 2025	69.86	72.30	69.40	70.15	69.17	3.71%	20,383
May 9, 2025	67.21	68.27	66.32	67.64	66.69	0.13%	12,601
May 8, 2025	65.94	69.91	64.90	67.55	66.60	11.36%	31,789
May 7, 2025	60.51	61.52	60.29	60.66	59.81	0.03%	14,147
May 6, 2025	60.64	61.27	60.35	60.64	59.79	-1.03%	11,357
May 5, 2025	61.62	62.15	61.21	61.27	60.41	-1.50%	13,751
May 2, 2025	60.94	62.94	60.34	62.20	61.33	3.19%	20,836
May 1, 2025	58.79	60.78	57.00	60.28	59.44	3.73%	32,045
Apr 30, 2025	58.23	58.55	56.35	58.11	57.30	-0.38%	17,668
Apr 29, 2025	58.36	60.00	57.54	58.33	57.51	-0.27%	20,758
Apr 28, 2025	58.09	58.99	57.49	58.49	57.67	0.03%	21,655
Apr 25, 2025	57.02	58.68	57.02	58.47	57.65	1.09%	13,676
Apr 24, 2025	57.11	58.53	57.00	57.84	57.03	2.12%	24,634
Apr 23, 2025	59.31	59.31	56.60	56.64	55.85	-1.19%	22,793
Apr 22, 2025	57.62	57.86	56.24	57.32	56.52	1.22%	15,770
Apr 21, 2025	56.02	56.63	55.48	56.63	55.84	-0.81%	20,015
Apr 17, 2025	56.97	57.67	55.86	57.09	56.29	0.21%	27,135
Apr 16, 2025	57.30	57.46	55.85	56.97	56.17	-2.35%	27,662
Apr 15, 2025	58.20	58.96	57.69	58.34	57.52	0.33%	21,853
Apr 14, 2025	57.57	59.27	56.52	58.15	57.34	2.04%	35,371
Apr 11, 2025	55.75	57.03	55.00	56.99	56.19	2.26%	30,107
Apr 10, 2025	58.20	58.20	54.32	55.73	54.95	-7.55%	28,934
Apr 9, 2025	53.77	61.75	51.50	60.28	59.44	11.38%	64,930
Apr 8, 2025	57.47	58.29	52.75	54.12	53.36	-3.53%	43,833
Apr 7, 2025	56.29	59.31	55.18	56.10	55.31	-2.89%	43,356
Apr 4, 2025	57.01	58.53	56.11	57.77	56.96	-1.53%	40,931
Apr 3, 2025	61.10	61.10	57.00	58.67	57.84	-7.80%	34,539
Apr 2, 2025	62.66	63.67	62.38	63.63	62.74	0.13%	27,435
Apr 1, 2025	63.30	64.76	63.06	63.55	62.66	-0.30%	13,404
Mar 31, 2025	63.50	65.35	62.96	63.74	62.85	-1.92%	42,356
Mar 28, 2025	67.00	67.00	64.71	64.99	64.08	-3.12%	12,878
Mar 27, 2025	67.00	67.09	65.45	67.08	66.14	-0.59%	14,820