Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
182.50
-2.21 (-1.20%)
May 23, 2025, 12:08 PM - Market open
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 181.00 | 182.48 | 179.00 | 182.02 | - | -1.46% | 7,827 |
| May 22, 2025 | 184.95 | 189.12 | 184.00 | 184.71 | 184.71 | 0.28% | 243,900 |
| May 21, 2025 | 186.58 | 189.14 | 183.90 | 184.20 | 184.20 | -2.46% | 159,977 |
| May 20, 2025 | 188.22 | 190.17 | 187.21 | 188.85 | 188.85 | -0.69% | 125,249 |
| May 19, 2025 | 186.90 | 191.76 | 186.90 | 190.17 | 190.17 | -0.83% | 195,203 |
| May 16, 2025 | 193.97 | 193.97 | 189.60 | 191.77 | 191.77 | -1.72% | 144,568 |
| May 15, 2025 | 195.13 | 197.95 | 192.80 | 195.13 | 195.13 | -2.02% | 258,845 |
| May 14, 2025 | 198.97 | 201.90 | 197.47 | 199.16 | 199.16 | -1.64% | 361,761 |
| May 13, 2025 | 194.59 | 202.99 | 191.59 | 202.49 | 202.49 | 3.50% | 406,373 |
| May 12, 2025 | 195.84 | 200.78 | 192.89 | 195.64 | 195.64 | 6.60% | 362,935 |
| May 9, 2025 | 190.40 | 190.41 | 178.50 | 183.52 | 183.52 | -1.73% | 569,625 |
| May 8, 2025 | 186.53 | 189.74 | 176.52 | 186.75 | 186.75 | -6.96% | 555,501 |
| May 7, 2025 | 194.44 | 201.99 | 191.74 | 200.72 | 200.72 | 3.53% | 282,492 |
| May 6, 2025 | 193.80 | 198.13 | 192.22 | 193.88 | 193.88 | -1.12% | 225,136 |
| May 5, 2025 | 197.94 | 201.00 | 195.75 | 196.07 | 196.07 | -3.02% | 192,639 |
| May 2, 2025 | 200.60 | 205.50 | 198.33 | 202.19 | 202.19 | 3.34% | 134,448 |
| May 1, 2025 | 199.23 | 201.87 | 195.65 | 195.65 | 195.65 | -0.29% | 105,643 |
| Apr 30, 2025 | 190.90 | 196.53 | 186.10 | 196.21 | 196.21 | 0.81% | 122,768 |
| Apr 29, 2025 | 192.98 | 196.91 | 189.34 | 194.63 | 194.63 | -0.72% | 136,482 |
| Apr 28, 2025 | 194.65 | 196.68 | 190.36 | 196.04 | 196.04 | -0.31% | 190,379 |
| Apr 25, 2025 | 195.51 | 198.69 | 187.07 | 196.65 | 196.65 | -0.05% | 126,692 |
| Apr 24, 2025 | 186.70 | 197.79 | 185.80 | 196.75 | 196.75 | 8.19% | 353,981 |
| Apr 23, 2025 | 182.22 | 185.21 | 180.55 | 181.86 | 181.86 | 4.44% | 178,956 |
| Apr 22, 2025 | 175.95 | 176.99 | 171.34 | 174.13 | 174.13 | 0.73% | 214,615 |
| Apr 21, 2025 | 172.76 | 173.21 | 168.18 | 172.87 | 172.87 | -1.57% | 119,104 |
| Apr 17, 2025 | 174.81 | 177.36 | 170.09 | 175.62 | 175.62 | 0.62% | 296,290 |
| Apr 16, 2025 | 180.00 | 180.62 | 168.93 | 174.54 | 174.54 | -6.55% | 260,226 |
| Apr 15, 2025 | 184.06 | 189.05 | 183.25 | 186.78 | 186.78 | 1.42% | 161,484 |
| Apr 14, 2025 | 185.48 | 186.54 | 180.10 | 184.16 | 184.16 | 2.44% | 191,163 |
| Apr 11, 2025 | 179.00 | 180.87 | 173.49 | 179.78 | 179.78 | 1.01% | 198,513 |
| Apr 10, 2025 | 184.60 | 184.60 | 171.98 | 177.98 | 177.98 | -7.17% | 239,458 |
| Apr 9, 2025 | 170.54 | 193.18 | 164.45 | 191.73 | 191.73 | 15.00% | 488,382 |
| Apr 8, 2025 | 175.03 | 178.35 | 163.26 | 166.72 | 166.72 | -2.28% | 416,057 |
| Apr 7, 2025 | 164.11 | 185.09 | 161.02 | 170.61 | 170.61 | 5.30% | 647,884 |
| Apr 4, 2025 | 165.01 | 168.02 | 154.00 | 162.03 | 162.03 | -5.90% | 339,519 |
| Apr 3, 2025 | 180.93 | 181.79 | 171.31 | 172.19 | 172.19 | -10.17% | 298,767 |
| Apr 2, 2025 | 182.26 | 193.26 | 182.09 | 191.68 | 191.68 | 3.67% | 254,427 |
| Apr 1, 2025 | 184.30 | 185.68 | 177.88 | 184.90 | 184.90 | 0.31% | 327,292 |
| Mar 31, 2025 | 182.01 | 184.50 | 177.87 | 184.33 | 184.33 | -1.13% | 229,227 |
| Mar 28, 2025 | 192.00 | 194.65 | 184.24 | 186.43 | 186.43 | -3.32% | 170,027 |
| Mar 27, 2025 | 199.33 | 199.33 | 192.64 | 192.83 | 192.83 | -4.08% | 348,473 |
| Mar 26, 2025 | 199.26 | 201.42 | 196.66 | 201.04 | 201.04 | -0.16% | 299,394 |
| Mar 25, 2025 | 203.90 | 205.64 | 197.96 | 201.37 | 201.37 | -1.16% | 199,022 |
| Mar 24, 2025 | 199.77 | 206.82 | 199.40 | 203.74 | 203.74 | 3.55% | 314,220 |
| Mar 21, 2025 | 196.44 | 201.86 | 195.44 | 196.76 | 196.76 | -2.09% | 174,717 |
| Mar 20, 2025 | 192.19 | 202.00 | 192.19 | 200.96 | 200.96 | 2.81% | 235,690 |
| Mar 19, 2025 | 199.49 | 199.98 | 194.60 | 195.47 | 195.47 | -1.40% | 362,703 |
| Mar 18, 2025 | 202.05 | 202.30 | 193.02 | 198.25 | 198.25 | -3.89% | 487,410 |
| Mar 17, 2025 | 212.84 | 217.43 | 205.11 | 206.27 | 206.27 | -5.87% | 333,977 |
| Mar 14, 2025 | 218.86 | 222.39 | 217.64 | 219.13 | 219.13 | 1.82% | 343,484 |