NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	107.76	108.50	105.60	107.58	-	0.69%	65,298
Aug 25, 2026	109.25	110.05	105.02	106.84	106.84	0.16%	89,162
Aug 24, 2026	109.43	110.81	105.17	106.67	106.67	-2.93%	131,454
Aug 21, 2026	111.70	111.98	108.10	109.89	109.89	-0.19%	142,075
Aug 20, 2026	109.61	112.00	108.80	110.10	110.10	-1.06%	114,407
Aug 19, 2026	115.90	115.90	104.52	111.28	111.28	-3.05%	180,635
Aug 18, 2026	118.82	118.82	114.58	114.78	114.78	-5.21%	117,732
Aug 17, 2026	121.69	124.31	119.23	121.09	121.09	-0.13%	169,607
Aug 14, 2026	116.93	121.46	115.60	121.25	121.25	4.23%	173,949
Aug 13, 2026	121.06	123.00	116.04	116.33	116.33	-4.82%	203,515
Aug 12, 2026	120.56	124.21	119.32	122.22	122.22	4.58%	133,889
Aug 11, 2026	118.54	122.71	114.67	116.87	116.87	-1.26%	181,292
Aug 10, 2026	127.84	127.84	118.08	118.36	118.36	-6.02%	152,775
Aug 7, 2026	129.76	132.42	125.59	125.94	125.94	-2.70%	154,094
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
Jul 6, 2026	100.05	104.47	98.50	99.08	98.23	0.88%	190,433
Jul 2, 2026	105.97	107.44	96.45	98.22	97.38	-7.31%	218,849
Jul 1, 2026	103.50	110.52	101.44	105.97	105.06	1.36%	297,729
Jun 30, 2026	100.00	104.78	99.62	104.55	103.65	6.03%	289,450
Jun 29, 2026	95.44	99.65	94.22	98.60	97.75	2.52%	357,189
Jun 26, 2026	91.25	96.66	90.47	96.18	95.35	1.97%	390,854
Jun 25, 2026	93.50	96.10	89.56	94.32	93.51	3.46%	118,493
Jun 24, 2026	96.03	96.03	89.53	91.17	90.39	-5.54%	116,527
Jun 23, 2026	102.10	103.62	95.81	96.52	95.69	-12.81%	173,244
Jun 22, 2026	111.34	113.58	108.30	110.70	109.75	0.22%	168,403
Jun 18, 2026	105.65	111.37	105.65	110.46	109.51	8.54%	568,878
Jun 17, 2026	107.29	109.71	101.27	101.77	100.89	-5.73%	215,330
Jun 16, 2026	113.79	115.43	107.52	107.96	107.03	-5.60%	332,260