Skip to main content
Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
268.83
-4.82 (-1.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nova Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025231.00235.70228.80232.66232.661.63%307,230
Jan 14, 2025222.77229.80221.05228.92228.925.08%277,460
Jan 13, 2025215.00218.30209.68217.85217.850.06%140,633
Jan 10, 2025215.79219.09210.66217.72217.72-0.91%112,735
Jan 8, 2025218.06219.98211.83219.71219.711.52%103,756
Jan 7, 2025222.06223.01214.63216.41216.410.83%163,613
Jan 6, 2025218.79220.57213.03214.62214.624.88%425,264
Jan 3, 2025203.49207.54202.21204.64204.640.89%251,101
Jan 2, 2025200.88210.50200.40202.83202.832.99%206,420
Dec 31, 2024197.79199.10195.72196.95196.95-0.12%72,292
Dec 30, 2024198.16200.51195.26197.18197.18-1.43%101,384
Dec 27, 2024201.59201.59195.01200.05200.05-1.18%83,398
Dec 26, 2024203.15205.24202.16202.44202.44-0.35%95,098
Dec 24, 2024199.50204.38199.50203.15203.152.00%135,231
Dec 23, 2024193.97199.34193.97199.17199.172.91%61,864
Dec 20, 2024191.30196.85188.76193.53193.53-0.69%82,638
Dec 19, 2024196.90197.71191.40194.88194.88-0.86%179,712
Dec 18, 2024198.42207.64195.01196.58196.58-0.54%241,373
Dec 17, 2024187.94201.00187.94197.65197.653.80%245,320
Dec 16, 2024190.38193.56188.68190.41190.411.10%122,213
Dec 13, 2024191.41193.75184.77188.33188.33-0.64%109,806
Dec 12, 2024190.45191.74187.86189.55189.55-1.28%77,748
Dec 11, 2024192.45193.67190.47192.00192.000.89%151,083
Dec 10, 2024198.50199.02189.12190.30190.30-4.13%150,671
Dec 9, 2024196.37204.48193.51198.50198.501.70%353,168
Dec 6, 2024185.51195.92185.00195.18195.185.00%259,277
Dec 5, 2024188.96188.96185.23185.89185.89-2.04%172,493
Dec 4, 2024194.39195.00189.34189.76189.76-0.08%222,381
Dec 3, 2024187.00191.76187.00189.91189.91-0.31%160,197
Dec 2, 2024183.74192.19182.38190.50190.503.67%214,186
Nov 29, 2024176.68186.69176.68183.76183.766.60%163,108
Nov 27, 2024174.62174.62168.03172.39172.39-1.23%292,226
Nov 26, 2024177.23178.88172.99174.53174.53-0.89%136,356
Nov 25, 2024180.51182.98175.31176.10176.10-2.04%166,066
Nov 22, 2024179.00181.12176.62179.76179.760.02%132,956
Nov 21, 2024175.19181.42174.14179.72179.723.18%402,977
Nov 20, 2024176.96177.61172.98174.18174.18-1.57%455,847
Nov 19, 2024176.89178.18174.66176.96176.96-0.14%180,976
Nov 18, 2024179.64179.64175.59177.21177.21-0.82%177,307
Nov 15, 2024185.26185.91178.23178.67178.67-6.09%285,963
Nov 14, 2024192.03193.11188.03190.26190.260.42%230,528
Nov 13, 2024204.12205.18189.30189.47189.47-7.05%392,627
Nov 12, 2024202.07207.63201.30203.83203.832.28%202,777
Nov 11, 2024197.36200.64194.08199.28199.280.81%245,844
Nov 8, 2024207.11208.00196.19197.68197.68-4.21%336,274
Nov 7, 2024203.99207.43192.63206.37206.377.87%409,601
Nov 6, 2024185.88191.64185.88191.31191.315.53%272,791
Nov 5, 2024182.94184.63180.90181.29181.29-0.67%200,913
Nov 4, 2024183.56186.48181.33182.52182.52-1.34%137,921
Nov 1, 2024185.76187.99184.32184.99184.99-0.17%118,409
Oct 31, 2024197.28197.28183.08185.30185.30-6.22%182,803
Oct 30, 2024196.54200.29195.86197.58197.58-1.05%195,876
Oct 29, 2024189.06200.02188.24199.67199.675.61%252,745
Oct 28, 2024186.61190.99186.61189.06189.062.62%149,238
Oct 25, 2024184.07186.04182.72184.24184.240.37%113,733
Oct 24, 2024184.60186.82183.28183.56183.560.37%130,981
Oct 23, 2024181.00185.69180.00182.88182.880.24%408,872
Oct 22, 2024185.58188.00182.01182.45182.45-1.92%368,913
Oct 21, 2024187.02188.78184.28186.03186.030.99%385,145
Oct 18, 2024187.48188.60183.94184.21184.21-1.60%376,576
Oct 17, 2024195.16197.69186.63187.20187.20-0.72%410,503
Oct 16, 2024201.88203.44188.00188.57188.57-5.12%321,683
Oct 15, 2024221.46223.40197.50198.74198.74-10.30%236,328
Oct 14, 2024219.79223.18219.79221.56221.562.34%74,619
Oct 11, 2024209.00218.05209.00216.49216.493.05%130,784
Oct 10, 2024207.75210.72203.29210.08210.08-0.30%76,656
Oct 9, 2024208.89210.95205.36210.72210.720.94%74,002
Oct 8, 2024203.89211.27203.45208.76208.764.08%257,074
Oct 7, 2024201.60203.13199.50200.57200.57-1.00%64,230
Oct 4, 2024205.33206.11199.67202.60202.601.46%144,074
Oct 3, 2024197.74202.63197.74199.69199.69-0.21%72,347
Oct 2, 2024196.66203.75196.66200.11200.111.13%84,483
Oct 1, 2024208.66209.91197.08197.88197.88-5.02%153,133
Sep 30, 2024210.89211.83207.08208.34208.34-0.61%274,450
Sep 27, 2024211.25213.27206.82209.61209.61-1.03%127,459
Sep 26, 2024215.98218.93208.11211.79211.795.57%283,756