Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
340.96
-10.24 (-2.91%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 347.52 | 348.82 | 336.14 | 340.96 | 340.96 | -2.91% | 212,966 |
| Oct 27, 2025 | 352.31 | 355.25 | 348.85 | 351.19 | 351.19 | 1.78% | 336,095 |
| Oct 24, 2025 | 348.30 | 352.62 | 344.72 | 345.06 | 345.06 | 1.38% | 326,373 |
| Oct 23, 2025 | 323.63 | 341.59 | 323.57 | 340.35 | 340.35 | 3.86% | 276,669 |
| Oct 22, 2025 | 331.77 | 334.37 | 318.46 | 327.70 | 327.70 | -1.70% | 435,166 |
| Oct 21, 2025 | 335.20 | 338.79 | 329.99 | 333.36 | 333.36 | -1.11% | 236,455 |
| Oct 20, 2025 | 332.00 | 339.89 | 332.00 | 337.09 | 337.09 | 1.92% | 241,729 |
| Oct 17, 2025 | 324.76 | 331.46 | 324.47 | 330.75 | 330.75 | -0.18% | 131,923 |
| Oct 16, 2025 | 339.27 | 342.00 | 327.31 | 331.33 | 331.33 | -0.24% | 368,489 |
| Oct 15, 2025 | 327.99 | 335.40 | 324.46 | 332.13 | 332.13 | 5.75% | 432,874 |
| Oct 14, 2025 | 309.98 | 321.37 | 309.43 | 314.08 | 314.08 | -1.56% | 308,592 |
| Oct 13, 2025 | 311.09 | 323.68 | 308.35 | 319.06 | 319.06 | 5.55% | 509,407 |
| Oct 10, 2025 | 322.32 | 329.69 | 301.75 | 302.28 | 302.28 | -6.72% | 661,621 |
| Oct 9, 2025 | 326.11 | 328.29 | 320.11 | 324.06 | 324.06 | 0.80% | 215,526 |
| Oct 8, 2025 | 316.98 | 322.51 | 310.72 | 321.49 | 321.49 | 2.76% | 328,483 |
| Oct 7, 2025 | 333.21 | 333.21 | 312.00 | 312.87 | 312.87 | -5.47% | 330,522 |
| Oct 6, 2025 | 321.00 | 336.96 | 321.00 | 330.98 | 330.98 | 2.78% | 264,117 |
| Oct 3, 2025 | 332.77 | 333.30 | 319.08 | 322.03 | 322.03 | -2.12% | 657,988 |
| Oct 2, 2025 | 335.00 | 336.78 | 327.64 | 329.00 | 329.00 | -0.70% | 656,474 |
| Oct 1, 2025 | 314.01 | 333.89 | 311.00 | 331.32 | 331.32 | 3.65% | 311,289 |
| Sep 30, 2025 | 313.49 | 319.74 | 312.16 | 319.66 | 319.66 | 2.75% | 224,372 |
| Sep 29, 2025 | 313.49 | 317.52 | 308.85 | 311.09 | 311.09 | 0.43% | 191,235 |
| Sep 26, 2025 | 306.13 | 310.46 | 303.39 | 309.76 | 309.76 | 0.92% | 157,749 |
| Sep 25, 2025 | 304.54 | 308.56 | 300.01 | 306.95 | 306.95 | -0.16% | 185,061 |
| Sep 24, 2025 | 308.56 | 310.23 | 304.87 | 307.44 | 307.44 | -1.11% | 162,539 |
| Sep 23, 2025 | 315.27 | 316.55 | 306.78 | 310.88 | 310.88 | -1.44% | 286,057 |
| Sep 22, 2025 | 308.17 | 320.00 | 308.17 | 315.41 | 315.41 | 1.88% | 389,136 |
| Sep 19, 2025 | 310.84 | 318.77 | 308.13 | 309.59 | 309.59 | -0.40% | 2,179,694 |
| Sep 18, 2025 | 310.99 | 311.98 | 302.27 | 310.84 | 310.84 | 4.86% | 592,132 |
| Sep 17, 2025 | 299.15 | 303.32 | 292.29 | 296.42 | 296.42 | -1.91% | 613,500 |
| Sep 16, 2025 | 300.00 | 304.78 | 298.90 | 302.18 | 302.18 | 0.92% | 372,615 |
| Sep 15, 2025 | 293.77 | 301.00 | 293.38 | 299.43 | 299.43 | 2.16% | 380,649 |
| Sep 12, 2025 | 288.63 | 296.66 | 287.23 | 293.10 | 293.10 | 1.70% | 285,133 |
| Sep 11, 2025 | 280.05 | 289.54 | 280.05 | 288.19 | 288.19 | 3.61% | 535,293 |
| Sep 10, 2025 | 277.22 | 278.91 | 273.76 | 278.15 | 278.15 | 0.34% | 445,627 |
| Sep 9, 2025 | 270.38 | 281.16 | 268.27 | 277.22 | 277.22 | 1.35% | 372,546 |
| Sep 8, 2025 | 265.26 | 274.87 | 265.26 | 273.54 | 273.54 | 6.98% | 891,588 |
| Sep 5, 2025 | 253.45 | 256.50 | 248.87 | 255.70 | 255.70 | 1.90% | 504,989 |
| Sep 4, 2025 | 241.83 | 253.30 | 239.52 | 250.94 | 250.94 | 4.21% | 632,945 |
| Sep 3, 2025 | 237.35 | 244.60 | 232.73 | 240.80 | 240.80 | 1.53% | 1,765,474 |
| Sep 2, 2025 | 244.02 | 245.93 | 235.08 | 237.16 | 237.16 | -9.94% | 1,579,700 |
| Aug 29, 2025 | 273.17 | 273.17 | 260.73 | 263.34 | 263.34 | -4.67% | 262,249 |
| Aug 28, 2025 | 267.32 | 278.17 | 267.20 | 276.23 | 276.23 | 4.81% | 281,042 |
| Aug 27, 2025 | 259.00 | 266.04 | 257.12 | 263.55 | 263.55 | 1.56% | 155,901 |
| Aug 26, 2025 | 258.31 | 261.90 | 257.11 | 259.50 | 259.50 | 1.85% | 278,414 |
| Aug 25, 2025 | 256.07 | 257.91 | 253.20 | 254.78 | 254.78 | 0.78% | 226,428 |
| Aug 22, 2025 | 246.26 | 257.70 | 240.00 | 252.80 | 252.80 | 2.26% | 162,475 |
| Aug 21, 2025 | 246.49 | 248.92 | 245.13 | 247.22 | 247.22 | 0.31% | 115,159 |
| Aug 20, 2025 | 250.59 | 250.59 | 239.33 | 246.46 | 246.46 | -1.17% | 274,332 |
| Aug 19, 2025 | 261.38 | 261.38 | 244.82 | 249.38 | 249.38 | -4.25% | 328,248 |