NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	74.20	74.25	71.05	73.61	73.61	-0.57%	84,567
Jun 27, 2025	73.98	74.28	72.90	74.03	74.03	-0.36%	169,240
Jun 26, 2025	72.77	74.30	70.41	74.30	74.30	1.92%	53,955
Jun 25, 2025	71.75	72.94	71.08	72.90	72.90	1.89%	100,168
Jun 24, 2025	71.05	72.45	71.05	71.55	71.55	1.16%	66,890
Jun 23, 2025	68.31	70.77	68.31	70.73	70.73	1.77%	30,387
Jun 20, 2025	70.27	70.27	67.81	69.50	69.50	-0.61%	122,456
Jun 18, 2025	70.21	71.77	69.10	69.93	69.93	-0.47%	66,009
Jun 17, 2025	70.67	72.32	70.03	70.26	70.26	-1.50%	122,102
Jun 16, 2025	69.67	71.91	69.40	71.33	71.33	4.10%	60,276
Jun 13, 2025	70.84	71.03	68.36	68.52	68.52	-4.74%	37,853
Jun 12, 2025	72.82	72.82	70.84	71.93	71.93	-1.98%	49,380
Jun 11, 2025	73.88	73.88	72.21	73.38	73.38	-0.15%	58,453
Jun 10, 2025	73.98	75.50	73.00	73.49	73.49	-1.16%	52,767
Jun 9, 2025	73.24	74.54	72.88	74.35	74.35	2.64%	120,367
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