NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.25	96.66	90.47	96.18	96.18	1.97%	387,580
Jun 25, 2026	93.50	96.10	89.56	94.32	94.32	3.46%	118,478
Jun 24, 2026	96.03	96.03	89.53	91.17	91.17	-5.54%	115,751
Jun 23, 2026	102.10	103.62	95.81	96.52	96.52	-12.81%	173,242
Jun 22, 2026	111.34	113.58	108.30	110.70	110.70	0.22%	167,875
Jun 18, 2026	105.65	111.37	105.65	110.46	110.46	8.54%	568,583
Jun 17, 2026	107.29	109.71	101.27	101.77	101.77	-5.73%	215,330
Jun 16, 2026	113.79	115.43	107.52	107.96	107.96	-5.60%	332,260
Jun 15, 2026	118.57	121.20	110.16	114.36	114.36	-2.19%	134,784
Jun 12, 2026	114.00	119.40	111.56	116.92	116.92	2.70%	180,169
Jun 11, 2026	106.94	113.90	106.90	113.85	113.85	8.74%	212,066
Jun 10, 2026	103.83	109.25	101.19	104.70	104.70	-0.45%	423,854
Jun 9, 2026	108.17	110.00	97.53	105.17	105.17	-1.59%	625,868
Jun 8, 2026	105.54	109.70	104.64	106.87	106.87	4.66%	213,792
Jun 5, 2026	106.35	106.35	101.23	102.11	102.11	-6.39%	210,859
Jun 4, 2026	106.43	112.30	104.83	109.08	109.08	-0.85%	148,600
Jun 3, 2026	111.92	114.36	107.55	110.02	110.02	-2.13%	191,686
Jun 2, 2026	101.21	113.25	101.20	112.42	112.42	11.36%	189,151
Jun 1, 2026	96.00	101.68	94.43	100.95	100.95	3.07%	142,220
May 29, 2026	100.78	102.97	95.72	97.94	97.94	-2.90%	156,023
May 28, 2026	93.01	101.12	92.24	100.87	100.87	7.04%	159,883
May 27, 2026	96.74	97.43	92.91	94.23	94.23	-2.61%	151,154
May 26, 2026	93.92	97.34	90.26	96.76	96.76	6.04%	230,730
May 22, 2026	90.00	93.76	89.43	91.25	91.25	4.21%	159,943
May 21, 2026	83.68	89.00	82.25	87.56	87.56	4.24%	137,737
May 20, 2026	82.72	84.33	81.96	84.00	84.00	1.99%	116,259
May 19, 2026	82.54	84.30	80.48	82.36	82.36	-2.08%	152,259
May 18, 2026	89.14	89.38	82.05	84.11	84.11	-5.22%	129,268
May 15, 2026	89.82	90.87	86.62	89.74	88.74	-3.15%	156,768
May 14, 2026	95.46	95.46	91.26	92.66	91.63	-3.08%	177,827
May 13, 2026	96.85	101.99	95.11	95.60	94.53	4.04%	270,769
May 12, 2026	94.22	94.42	88.05	91.89	90.87	-3.62%	203,891
May 11, 2026	99.98	110.03	92.00	95.34	94.28	5.69%	373,867
May 8, 2026	88.28	95.25	86.00	90.21	89.20	1.83%	119,163
May 7, 2026	82.33	90.00	77.00	88.59	87.60	2.68%	124,185
May 6, 2026	86.83	87.76	81.71	86.28	85.32	1.53%	115,625
May 5, 2026	84.57	87.32	84.07	84.98	84.03	1.25%	80,647
May 4, 2026	88.86	88.86	81.58	83.93	82.99	-3.75%	107,002
May 1, 2026	83.05	88.11	83.05	87.20	86.23	5.33%	103,098
Apr 30, 2026	79.83	85.65	78.71	82.79	81.87	6.56%	100,161
Apr 29, 2026	78.88	79.30	75.00	77.69	76.82	-1.78%	56,934
Apr 28, 2026	79.96	80.42	78.64	79.10	78.22	-2.06%	59,649
Apr 27, 2026	82.64	82.64	79.47	80.76	79.86	-1.72%	58,503
Apr 24, 2026	79.17	84.42	79.17	82.17	81.25	4.93%	89,029
Apr 23, 2026	84.17	85.38	76.77	78.31	77.44	-7.08%	144,881
Apr 22, 2026	83.04	84.50	82.79	84.28	83.34	2.48%	93,086
Apr 21, 2026	81.00	84.61	81.00	82.24	81.32	1.32%	98,261
Apr 20, 2026	82.60	83.99	80.55	81.17	80.27	-1.44%	42,633
Apr 17, 2026	80.41	82.87	79.83	82.36	81.44	3.26%	54,234
Apr 16, 2026	78.83	79.81	78.08	79.76	78.87	1.18%	36,732