NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	94.22	94.42	88.39	89.25	-	-6.39%	81,830
May 11, 2026	99.98	110.03	92.00	95.34	95.34	5.69%	371,987
May 8, 2026	88.28	95.25	86.00	90.21	90.21	1.83%	108,516
May 7, 2026	82.33	90.00	77.00	88.59	88.59	2.68%	123,926
May 6, 2026	86.83	87.76	81.71	86.28	86.28	1.53%	114,997
May 5, 2026	84.57	87.32	84.07	84.98	84.98	1.25%	80,496
May 4, 2026	88.86	88.86	81.58	83.93	83.93	-3.75%	106,981
May 1, 2026	83.05	88.11	83.05	87.20	87.20	5.33%	101,609
Apr 30, 2026	79.83	85.65	78.71	82.79	82.79	6.56%	99,944
Apr 29, 2026	78.88	79.30	75.00	77.69	77.69	-1.78%	56,934
Apr 28, 2026	79.96	80.42	78.64	79.10	79.10	-2.06%	59,649
Apr 27, 2026	82.64	82.64	79.47	80.76	80.76	-1.72%	58,503
Apr 24, 2026	79.17	84.42	79.17	82.17	82.17	4.93%	89,029
Apr 23, 2026	84.17	85.38	76.77	78.31	78.31	-7.08%	144,881
Apr 22, 2026	83.04	84.50	82.79	84.28	84.28	2.48%	93,086
Apr 21, 2026	81.00	84.61	81.00	82.24	82.24	1.32%	98,261
Apr 20, 2026	82.60	83.99	80.55	81.17	81.17	-1.44%	42,633
Apr 17, 2026	80.41	82.87	79.83	82.36	82.36	3.26%	54,234
Apr 16, 2026	78.83	79.81	78.08	79.76	79.76	1.18%	36,732
Apr 15, 2026	76.55	78.84	76.10	78.83	78.83	2.86%	51,538
Apr 14, 2026	77.50	78.29	76.16	76.64	76.64	0.14%	53,783
Apr 13, 2026	75.30	77.01	75.30	76.53	76.53	-0.10%	30,270
Apr 10, 2026	76.07	77.56	75.89	76.61	76.61	0.71%	35,245
Apr 9, 2026	73.80	76.57	73.80	76.07	76.07	2.81%	49,221
Apr 8, 2026	73.38	74.75	71.89	73.99	73.99	3.50%	55,410
Apr 7, 2026	69.55	71.63	69.08	71.49	71.49	1.79%	89,762
Apr 6, 2026	69.64	70.90	69.22	70.23	70.23	1.37%	131,122
Apr 2, 2026	67.05	69.70	66.50	69.28	69.28	1.42%	72,145
Apr 1, 2026	66.65	68.38	66.65	68.31	68.31	4.29%	34,078
Mar 31, 2026	65.55	66.50	64.17	65.50	65.50	0.75%	40,333
Mar 30, 2026	65.12	65.88	64.28	65.01	65.01	-0.69%	33,268
Mar 27, 2026	66.13	66.99	65.36	65.46	65.46	-1.68%	31,081
Mar 26, 2026	67.14	67.65	66.35	66.58	66.58	-1.68%	21,233
Mar 25, 2026	68.88	68.88	66.51	67.72	67.72	0.62%	25,734
Mar 24, 2026	66.78	68.89	65.90	67.30	67.30	1.37%	46,619
Mar 23, 2026	67.78	68.99	66.36	66.39	66.39	0.23%	29,760
Mar 20, 2026	66.50	66.90	65.25	66.24	66.24	-0.24%	62,012
Mar 19, 2026	65.26	67.80	65.12	66.40	66.40	1.20%	24,714
Mar 18, 2026	68.40	69.56	65.61	65.61	65.61	-5.01%	29,014
Mar 17, 2026	70.89	71.02	67.98	69.07	69.07	-0.52%	40,876
Mar 16, 2026	68.05	70.36	68.05	69.43	69.43	3.04%	28,977
Mar 13, 2026	68.57	68.96	66.81	67.38	67.38	-1.45%	48,089
Mar 12, 2026	69.03	69.78	67.74	68.37	68.37	-2.31%	29,405
Mar 11, 2026	67.47	70.72	67.47	69.99	69.99	2.68%	30,062
Mar 10, 2026	70.72	70.72	67.02	68.17	68.17	0.69%	51,243
Mar 9, 2026	65.66	68.80	65.01	67.70	67.70	1.07%	38,215
Mar 6, 2026	66.59	68.02	66.59	66.98	66.98	-0.84%	35,658
Mar 5, 2026	68.68	69.93	67.44	67.55	67.55	-2.43%	19,485
Mar 4, 2026	68.77	72.56	68.77	69.23	69.23	1.45%	25,191
Mar 3, 2026	67.90	68.95	67.01	68.24	68.24	-2.33%	24,919