NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	98.12	98.50	95.87	97.98	-	0.74%	69,006
Sep 14, 2026	94.22	98.71	94.15	97.26	97.26	-3.23%	89,410
Sep 11, 2026	99.08	102.08	99.08	100.51	100.51	2.96%	108,850
Sep 10, 2026	96.55	99.97	96.53	97.62	97.62	-1.45%	74,282
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
Aug 5, 2026	126.59	131.79	125.05	126.78	126.78	-0.74%	153,428
Aug 4, 2026	125.81	130.94	124.18	127.73	127.73	3.91%	208,116
Aug 3, 2026	115.09	123.52	112.00	122.92	122.92	6.64%	203,012
Jul 31, 2026	116.24	118.68	112.08	116.27	115.27	1.26%	204,053
Jul 30, 2026	115.69	115.69	107.76	114.82	113.83	2.28%	228,420
Jul 29, 2026	114.67	117.00	111.42	112.26	111.29	-3.73%	258,295
Jul 28, 2026	114.00	117.73	108.68	116.61	115.61	-0.66%	289,477
Jul 27, 2026	119.01	124.37	112.08	117.38	116.37	-0.14%	249,905
Jul 24, 2026	133.14	135.00	112.31	117.55	116.54	-12.41%	512,575
Jul 23, 2026	107.36	134.93	106.38	134.21	133.06	54.83%	815,326
Jul 22, 2026	86.36	89.21	85.98	86.68	85.93	-1.65%	159,652
Jul 21, 2026	86.73	89.75	85.07	88.13	87.37	4.06%	185,635
Jul 20, 2026	87.25	88.50	83.83	84.69	83.96	-1.88%	264,789
Jul 17, 2026	83.19	90.06	83.09	86.31	85.57	-0.68%	253,329
Jul 16, 2026	87.00	88.21	84.52	86.90	86.15	-1.83%	326,256
Jul 15, 2026	91.35	91.75	85.80	88.52	87.76	-2.11%	384,570
Jul 14, 2026	90.76	92.88	89.05	90.43	89.65	2.41%	228,809
Jul 13, 2026	88.50	90.98	86.63	88.30	87.54	-2.73%	274,301
Jul 10, 2026	92.72	93.61	90.00	90.78	90.00	-1.99%	242,432
Jul 9, 2026	93.42	96.04	92.10	92.62	91.82	1.81%	336,246
Jul 8, 2026	91.76	94.20	90.08	90.97	90.19	-1.26%	338,583
Jul 7, 2026	96.85	98.24	88.50	92.13	91.34	-7.01%	162,107