Skip to main content
Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
186.43
-6.40 (-3.32%)
At close: Mar 28, 2025, 4:00 PM
181.57
-4.86 (-2.60%)
Pre-market: Mar 31, 2025, 7:55 AM EDT

Nova Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025192.00194.65184.24186.43186.43-3.32%170,027
Mar 27, 2025199.33199.33192.64192.83192.83-4.08%348,473
Mar 26, 2025199.26201.42196.66201.04201.04-0.16%299,394
Mar 25, 2025203.90205.64197.96201.37201.37-1.16%199,022
Mar 24, 2025199.77206.82199.40203.74203.743.55%314,220
Mar 21, 2025196.44201.86195.44196.76196.76-2.09%174,717
Mar 20, 2025192.19202.00192.19200.96200.962.81%235,690
Mar 19, 2025199.49199.98194.60195.47195.47-1.40%362,703
Mar 18, 2025202.05202.30193.02198.25198.25-3.89%487,410
Mar 17, 2025212.84217.43205.11206.27206.27-5.87%333,977
Mar 14, 2025218.86222.39217.64219.13219.131.82%343,484
Mar 13, 2025222.48225.76213.86215.22215.22-4.24%307,021
Mar 12, 2025218.85225.28213.60224.75224.756.19%354,746
Mar 11, 2025213.14217.43205.15211.64211.64-0.49%332,564
Mar 10, 2025218.69221.90208.39212.69212.69-5.90%299,427
Mar 7, 2025216.00227.20212.98226.02226.024.82%313,184
Mar 6, 2025220.09220.09211.85215.62215.62-5.15%338,017
Mar 5, 2025223.57227.42218.12227.33227.331.70%340,515
Mar 4, 2025219.73227.89215.48223.52223.52-1.99%519,860
Mar 3, 2025244.00244.50223.56228.07228.07-4.65%377,101
Feb 28, 2025241.63241.63227.65239.18239.180.01%329,044
Feb 27, 2025254.84255.44235.40239.15239.15-5.34%568,719
Feb 26, 2025251.90257.65249.68252.65252.650.89%347,035
Feb 25, 2025256.86256.86247.18250.43250.43-3.36%298,336
Feb 24, 2025268.76268.95257.22259.15259.15-3.60%294,063
Feb 21, 2025272.50275.36265.77268.83268.83-1.76%239,679
Feb 20, 2025276.06278.62269.08273.65273.650.21%224,215
Feb 19, 2025272.87275.62270.44273.08273.08-484,840
Feb 18, 2025278.73282.01272.38273.07273.071.90%333,117
Feb 14, 2025265.85271.61262.39267.97267.97-0.38%208,045
Feb 13, 2025276.58289.90257.04269.00269.009.60%545,143
Feb 12, 2025244.68247.99240.12245.43245.43-1.47%387,856
Feb 11, 2025251.02255.93247.60249.09249.09-1.66%167,448
Feb 10, 2025253.58255.64249.69253.30253.300.77%211,031
Feb 7, 2025253.90255.13246.00251.37251.37-0.94%240,763
Feb 6, 2025248.82257.51246.92253.76253.762.08%188,980
Feb 5, 2025243.67250.44242.95248.60248.602.94%138,929
Feb 4, 2025241.18245.54240.53241.51241.51-0.27%96,032
Feb 3, 2025236.35245.47235.46242.16242.16-1.23%145,973
Jan 31, 2025242.32255.26242.32245.18245.181.31%210,896
Jan 30, 2025236.34243.19234.79242.01242.014.14%129,955
Jan 29, 2025237.24237.81227.68232.38232.381.44%189,358
Jan 28, 2025224.16229.09219.98229.09229.093.00%227,127
Jan 27, 2025227.03230.59213.18222.42222.42-11.87%408,853
Jan 24, 2025252.58253.98247.69252.38252.380.23%112,691
Jan 23, 2025252.83253.55250.00251.81251.81-1.97%147,453
Jan 22, 2025265.19266.13255.01256.88256.88-0.62%342,851
Jan 21, 2025256.61259.56249.12258.49258.495.54%643,300
Jan 17, 2025245.41246.50241.00244.91244.911.06%107,905
Jan 16, 2025241.60249.01239.14242.33242.334.16%196,734