NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	106.35	106.35	101.23	102.11	102.11	-6.39%	209,489
Jun 4, 2026	106.43	112.30	104.83	109.08	109.08	-0.85%	148,553
Jun 3, 2026	111.92	114.36	107.55	110.02	110.02	-2.13%	191,125
Jun 2, 2026	101.21	113.25	101.20	112.42	112.42	11.36%	188,468
Jun 1, 2026	96.00	101.68	94.43	100.95	100.95	3.07%	141,998
May 29, 2026	100.78	102.97	95.72	97.94	97.94	-2.90%	155,922
May 28, 2026	93.01	101.12	92.24	100.87	100.87	7.04%	159,180
May 27, 2026	96.74	97.43	92.91	94.23	94.23	-2.61%	150,935
May 26, 2026	93.92	97.34	90.26	96.76	96.76	6.04%	230,000
May 22, 2026	90.00	93.76	89.43	91.25	91.25	4.21%	159,631
May 21, 2026	83.68	89.00	82.25	87.56	87.56	4.24%	136,398
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
Apr 15, 2026	76.55	78.84	76.10	78.83	77.95	2.86%	51,538
Apr 14, 2026	77.50	78.29	76.16	76.64	75.79	0.14%	53,783
Apr 13, 2026	75.30	77.01	75.30	76.53	75.68	-0.10%	30,270
Apr 10, 2026	76.07	77.56	75.89	76.61	75.76	0.71%	35,245
Apr 9, 2026	73.80	76.57	73.80	76.07	75.22	2.81%	49,221
Apr 8, 2026	73.38	74.75	71.89	73.99	73.17	3.50%	55,410
Apr 7, 2026	69.55	71.63	69.08	71.49	70.69	1.79%	89,762
Apr 6, 2026	69.64	70.90	69.22	70.23	69.45	1.37%	131,122
Apr 2, 2026	67.05	69.70	66.50	69.28	68.51	1.42%	72,145
Apr 1, 2026	66.65	68.38	66.65	68.31	67.55	4.29%	34,078
Mar 31, 2026	65.55	66.50	64.17	65.50	64.77	0.75%	40,333
Mar 30, 2026	65.12	65.88	64.28	65.01	64.29	-0.69%	33,268
Mar 27, 2026	66.13	66.99	65.36	65.46	64.73	-1.68%	31,081
Mar 26, 2026	67.14	67.65	66.35	66.58	65.84	-1.68%	21,233