NVE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	80.41	82.87	79.83	82.36	82.36	3.26%	54,145
Apr 16, 2026	78.83	79.81	78.08	79.76	79.76	1.18%	36,579
Apr 15, 2026	76.55	78.84	76.10	78.83	78.83	2.86%	51,537
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%	30,220
Apr 10, 2026	76.07	77.56	75.89	76.61	76.61	0.71%	35,240
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%	89,760
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%	72,144
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%	33,263
Mar 27, 2026	66.13	66.99	65.36	65.46	65.46	-1.68%	31,069
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
Mar 2, 2026	68.43	69.99	68.00	69.87	69.87	1.50%	23,735
Feb 27, 2026	69.21	70.13	68.56	68.84	68.84	-2.17%	28,839
Feb 26, 2026	70.51	70.75	68.56	70.37	70.37	-1.41%	42,265
Feb 25, 2026	70.14	72.17	69.47	71.38	71.38	3.32%	45,169
Feb 24, 2026	67.41	70.60	67.41	69.08	69.08	3.34%	29,370
Feb 23, 2026	65.80	67.18	65.22	66.85	66.85	1.43%	29,390
Feb 20, 2026	65.03	66.71	65.03	65.91	65.91	0.38%	19,630
Feb 19, 2026	66.00	67.71	64.53	65.66	65.66	-0.45%	31,009
Feb 18, 2026	66.06	67.06	65.02	65.96	65.96	-0.20%	24,542
Feb 17, 2026	65.96	66.48	63.30	66.10	66.10	0.02%	61,784
Feb 13, 2026	66.64	67.97	65.99	66.08	66.08	-0.83%	25,757
Feb 12, 2026	68.10	68.30	65.35	66.64	66.64	-1.46%	35,157
Feb 11, 2026	67.11	67.97	66.30	67.62	67.62	2.73%	34,308
Feb 10, 2026	65.72	66.95	65.03	65.82	65.82	0.83%	41,052
Feb 9, 2026	65.00	66.07	63.48	65.28	65.28	0.90%	51,895
Feb 6, 2026	64.67	65.39	63.93	64.70	64.70	2.23%	48,391
Feb 5, 2026	63.80	64.50	63.02	63.29	63.29	-1.97%	45,012