NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	74.22	78.13	73.56	75.98	75.98	6.67%	107,925
Nov 5, 2026	77.46	77.91	70.98	71.23	71.23	-9.60%	130,156
Nov 4, 2026	79.89	80.60	76.75	78.79	78.79	-1.99%	124,000
Nov 3, 2026	79.24	81.30	78.00	80.39	80.39	5.02%	133,202
Nov 2, 2026	77.90	80.31	76.48	76.55	76.55	-0.04%	114,739
Oct 30, 2026	78.90	80.41	76.41	77.58	76.58	-5.37%	116,923
Oct 29, 2026	81.54	83.39	80.51	81.98	80.92	-0.47%	115,814
Oct 28, 2026	82.66	84.09	81.47	82.37	81.31	1.40%	159,675
Oct 27, 2026	75.97	81.90	75.83	81.23	80.18	7.50%	151,836
Oct 26, 2026	72.78	76.34	72.20	75.56	74.59	4.02%	149,197
Oct 23, 2026	68.20	74.53	68.00	72.64	71.70	6.26%	275,867
Oct 22, 2026	73.15	76.99	67.01	68.36	67.48	-33.68%	486,097
Oct 21, 2026	104.17	105.57	102.28	103.07	101.74	1.00%	162,935
Oct 20, 2026	100.00	102.30	99.12	102.05	100.73	1.46%	158,040
Oct 19, 2026	102.90	103.75	99.55	100.58	99.28	1.46%	123,177
Oct 16, 2026	102.93	103.21	98.00	99.13	97.85	-4.41%	108,666
Oct 15, 2026	101.99	104.29	100.24	103.70	102.36	-0.45%	65,410
Oct 14, 2026	108.77	109.10	103.95	104.17	102.83	-5.93%	76,712
Oct 13, 2026	109.23	111.43	108.04	110.74	109.31	0.48%	61,575
Oct 12, 2026	113.14	113.14	109.75	110.21	108.79	-3.17%	92,331
Oct 9, 2026	112.51	115.09	111.43	113.82	112.35	2.13%	113,223
Oct 8, 2026	111.30	112.46	108.01	111.45	110.01	-0.42%	85,034
Oct 7, 2026	114.13	115.62	109.98	111.92	110.48	-3.96%	132,003
Oct 6, 2026	115.37	117.65	113.50	116.53	115.03	2.10%	106,039
Oct 5, 2026	111.63	114.74	109.48	114.13	112.66	2.43%	90,413
Oct 2, 2026	112.37	114.15	111.11	111.42	109.98	0.56%	61,727
Oct 1, 2026	111.73	112.20	109.61	110.80	109.37	0.65%	87,648
Sep 30, 2026	111.97	112.72	109.99	110.08	108.66	-0.89%	98,656
Sep 29, 2026	111.11	111.85	108.70	111.07	109.64	1.15%	69,626
Sep 28, 2026	108.00	109.95	106.68	109.81	108.39	0.62%	85,549
Sep 25, 2026	108.23	109.55	106.77	109.13	107.72	2.33%	76,959
Sep 24, 2026	107.58	108.07	104.05	106.65	105.28	-1.99%	95,533
Sep 23, 2026	107.86	109.13	105.00	108.82	107.42	0.92%	112,618
Sep 22, 2026	103.57	108.10	103.57	107.83	106.44	3.74%	130,608
Sep 21, 2026	102.08	104.50	98.61	103.94	102.60	3.35%	131,050
Sep 18, 2026	100.71	101.22	98.48	100.57	99.27	0.02%	125,185
Sep 17, 2026	100.77	101.40	98.81	100.55	99.25	3.14%	61,894
Sep 16, 2026	99.35	100.38	96.00	97.49	96.23	-0.23%	138,406
Sep 15, 2026	98.12	98.50	95.87	97.71	96.45	0.46%	93,609
Sep 14, 2026	94.22	98.71	94.15	97.26	96.01	-3.23%	89,413
Sep 11, 2026	99.08	102.08	99.08	100.51	99.21	2.96%	108,869
Sep 10, 2026	96.55	99.97	96.53	97.62	96.36	-1.45%	74,284
Sep 9, 2026	101.58	103.19	98.63	99.06	97.78	-2.85%	141,726
Sep 8, 2026	101.00	103.06	100.76	101.97	100.66	1.56%	124,994
Sep 4, 2026	99.82	101.45	99.30	100.40	99.11	1.87%	113,075
Sep 3, 2026	98.35	100.81	97.17	98.56	97.29	0.06%	128,623
Sep 2, 2026	97.15	98.67	96.05	98.50	97.23	0.73%	77,132
Sep 1, 2026	96.48	99.44	96.25	97.79	96.53	-2.33%	105,152
Aug 31, 2026	101.28	102.50	97.22	100.12	98.83	-0.76%	137,055
Aug 28, 2026	105.39	105.58	99.06	100.89	99.59	-5.78%	124,688