NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	101.99	104.29	100.24	104.07	104.07	-0.10%	65,409
Oct 14, 2026	108.77	109.10	103.95	104.17	104.17	-5.93%	73,506
Oct 13, 2026	109.23	111.43	108.04	110.74	110.74	0.48%	58,908
Oct 12, 2026	113.14	113.14	109.75	110.21	110.21	-3.17%	90,534
Oct 9, 2026	112.51	115.09	111.43	113.82	113.82	2.13%	113,220
Oct 8, 2026	111.30	112.46	108.01	111.45	111.45	-0.42%	85,029
Oct 7, 2026	114.13	115.62	109.98	111.92	111.92	-3.96%	132,000
Oct 6, 2026	115.37	117.65	113.50	116.53	116.53	2.10%	105,776
Oct 5, 2026	111.63	114.74	109.48	114.13	114.13	2.43%	90,381
Oct 2, 2026	112.37	114.15	111.11	111.42	111.42	0.56%	61,718
Oct 1, 2026	111.73	112.20	109.61	110.80	110.80	0.65%	87,309
Sep 30, 2026	111.97	112.72	109.99	110.08	110.08	-0.89%	98,653
Sep 29, 2026	111.11	111.85	108.70	111.07	111.07	1.15%	69,626
Sep 28, 2026	108.00	109.95	106.68	109.81	109.81	0.62%	85,549
Sep 25, 2026	108.23	109.55	106.77	109.13	109.13	2.33%	76,959
Sep 24, 2026	107.58	108.07	104.05	106.65	106.65	-1.99%	95,533
Sep 23, 2026	107.86	109.13	105.00	108.82	108.82	0.92%	112,618
Sep 22, 2026	103.57	108.10	103.57	107.83	107.83	3.74%	130,608
Sep 21, 2026	102.08	104.50	98.61	103.94	103.94	3.35%	131,050
Sep 18, 2026	100.71	101.22	98.48	100.57	100.57	0.02%	125,185
Sep 17, 2026	100.77	101.40	98.81	100.55	100.55	3.14%	61,894
Sep 16, 2026	99.35	100.38	96.00	97.49	97.49	-0.23%	138,406
Sep 15, 2026	98.12	98.50	95.87	97.71	97.71	0.46%	93,609
Sep 14, 2026	94.22	98.71	94.15	97.26	97.26	-3.23%	89,413
Sep 11, 2026	99.08	102.08	99.08	100.51	100.51	2.96%	108,869
Sep 10, 2026	96.55	99.97	96.53	97.62	97.62	-1.45%	74,284
Sep 9, 2026	101.58	103.19	98.63	99.06	99.06	-2.85%	141,726
Sep 8, 2026	101.00	103.06	100.76	101.97	101.97	1.56%	124,994
Sep 4, 2026	99.82	101.45	99.30	100.40	100.40	1.87%	113,075
Sep 3, 2026	98.35	100.81	97.17	98.56	98.56	0.06%	128,623
Sep 2, 2026	97.15	98.67	96.05	98.50	98.50	0.73%	77,132
Sep 1, 2026	96.48	99.44	96.25	97.79	97.79	-2.33%	105,152
Aug 31, 2026	101.28	102.50	97.22	100.12	100.12	-0.76%	137,055
Aug 28, 2026	105.39	105.58	99.06	100.89	100.89	-5.78%	124,688
Aug 27, 2026	109.00	112.42	107.00	107.08	107.08	-0.04%	74,938
Aug 26, 2026	107.76	108.50	105.60	107.12	107.12	0.26%	89,410
Aug 25, 2026	109.25	110.05	105.02	106.84	106.84	0.16%	89,165
Aug 24, 2026	109.43	110.81	105.17	106.67	106.67	-2.93%	131,558
Aug 21, 2026	111.70	111.98	108.10	109.89	109.89	-0.19%	142,130
Aug 20, 2026	109.61	112.00	108.80	110.10	110.10	-1.06%	114,892
Aug 19, 2026	115.90	115.90	104.52	111.28	111.28	-3.05%	180,705
Aug 18, 2026	118.82	118.82	114.58	114.78	114.78	-5.21%	117,738
Aug 17, 2026	121.69	124.31	119.23	121.09	121.09	-0.13%	170,028
Aug 14, 2026	116.93	121.46	115.60	121.25	121.25	4.23%	174,380
Aug 13, 2026	121.06	123.00	116.04	116.33	116.33	-4.82%	203,670
Aug 12, 2026	120.56	124.21	119.32	122.22	122.22	4.58%	134,147
Aug 11, 2026	118.54	122.71	114.67	116.87	116.87	-1.26%	181,413
Aug 10, 2026	127.84	127.84	118.08	118.36	118.36	-6.02%	153,046
Aug 7, 2026	129.76	132.42	125.59	125.94	125.94	-2.70%	154,130
Aug 6, 2026	126.00	130.42	124.97	129.43	129.43	2.09%	141,808