Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
280.42
+4.64 (1.68%)
At close: Nov 21, 2025, 4:00 PM EST
280.00
-0.42 (-0.15%)
After-hours: Nov 21, 2025, 7:02 PM EST
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 275.00 | 284.36 | 266.43 | 280.42 | 280.42 | 1.68% | 413,931 |
| Nov 20, 2025 | 298.89 | 299.90 | 273.18 | 275.78 | 275.78 | -4.81% | 572,915 |
| Nov 19, 2025 | 285.57 | 292.07 | 283.97 | 289.73 | 289.73 | 2.15% | 235,440 |
| Nov 18, 2025 | 288.52 | 292.10 | 279.45 | 283.63 | 283.63 | -1.10% | 434,497 |
| Nov 17, 2025 | 290.11 | 293.69 | 281.53 | 286.78 | 286.78 | -1.22% | 370,151 |
| Nov 14, 2025 | 291.43 | 300.68 | 286.05 | 290.31 | 290.31 | -2.20% | 193,588 |
| Nov 13, 2025 | 309.13 | 309.93 | 293.00 | 296.85 | 296.85 | -4.81% | 328,448 |
| Nov 12, 2025 | 315.46 | 316.39 | 308.01 | 311.86 | 311.86 | 0.96% | 176,074 |
| Nov 11, 2025 | 315.10 | 316.75 | 304.55 | 308.89 | 308.89 | -2.90% | 311,456 |
| Nov 10, 2025 | 316.93 | 321.61 | 309.70 | 318.11 | 318.11 | 3.42% | 431,685 |
| Nov 7, 2025 | 304.60 | 309.23 | 298.76 | 307.59 | 307.59 | -2.05% | 430,139 |
| Nov 6, 2025 | 304.99 | 320.16 | 290.50 | 314.02 | 314.02 | -8.24% | 608,139 |
| Nov 5, 2025 | 327.97 | 344.80 | 327.93 | 342.22 | 342.22 | 4.57% | 457,000 |
| Nov 4, 2025 | 334.02 | 342.73 | 326.94 | 327.26 | 327.26 | -5.89% | 407,262 |
| Nov 3, 2025 | 352.16 | 356.23 | 344.22 | 347.75 | 347.75 | 0.90% | 329,735 |
| Oct 31, 2025 | 347.74 | 361.32 | 344.00 | 344.64 | 344.64 | 0.19% | 169,136 |
| Oct 30, 2025 | 350.14 | 354.07 | 342.83 | 344.00 | 344.00 | -2.16% | 413,700 |
| Oct 29, 2025 | 349.57 | 358.44 | 348.36 | 351.58 | 351.58 | 3.12% | 345,172 |
| 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 |