Nova Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	520.11	524.96	498.37	502.33	502.33	-0.72%	326,209
May 28, 2026	516.20	520.49	496.75	505.97	505.97	-1.21%	360,886
May 27, 2026	544.51	545.62	506.09	512.15	512.15	-2.86%	409,114
May 26, 2026	519.67	533.00	510.45	527.25	527.25	4.72%	497,043
May 22, 2026	500.83	505.83	492.96	503.49	503.49	1.41%	214,415
May 21, 2026	492.58	499.56	481.86	496.50	496.50	0.50%	298,879
May 20, 2026	484.00	496.00	477.50	494.03	494.03	4.56%	355,150
May 19, 2026	472.47	485.70	462.77	472.49	472.49	-2.93%	384,375
May 18, 2026	514.49	516.00	477.57	486.75	486.75	-4.40%	619,472
May 15, 2026	541.56	541.56	509.01	509.15	509.15	-8.44%	412,639
May 14, 2026	518.76	565.00	506.75	556.11	556.11	10.42%	599,359
May 13, 2026	499.12	507.27	479.78	503.65	503.65	2.12%	475,874
May 12, 2026	511.73	512.26	477.04	493.19	493.19	-6.24%	499,674
May 11, 2026	520.10	529.84	507.73	526.01	526.01	0.93%	370,558
May 8, 2026	515.34	521.84	511.19	521.16	521.16	3.29%	391,736
May 7, 2026	530.00	530.00	496.48	504.54	504.54	-5.61%	330,124
May 6, 2026	534.90	538.10	523.22	534.54	534.54	3.66%	426,876
May 5, 2026	507.46	518.89	501.78	515.67	515.67	4.75%	382,503
May 4, 2026	494.39	499.12	484.21	492.29	492.29	-0.44%	252,229
May 1, 2026	496.03	501.05	488.93	494.49	494.49	-1.19%	213,429
Apr 30, 2026	505.32	507.32	485.50	500.43	500.43	-0.21%	372,767
Apr 29, 2026	502.17	505.73	492.07	501.47	501.47	0.51%	266,305
Apr 28, 2026	506.74	518.00	496.00	498.95	498.95	-5.91%	326,406
Apr 27, 2026	542.09	542.56	520.00	530.30	530.30	-2.33%	248,635
Apr 24, 2026	530.41	550.00	520.71	542.95	542.95	3.83%	379,864
Apr 23, 2026	525.14	533.36	509.76	522.91	522.91	0.34%	295,577
Apr 22, 2026	535.30	535.30	510.07	521.12	521.12	-1.26%	399,551
Apr 21, 2026	535.79	544.62	522.67	527.75	527.75	-0.83%	231,390
Apr 20, 2026	526.79	533.70	521.08	532.17	532.17	0.64%	238,137
Apr 17, 2026	524.87	528.80	518.22	528.76	528.76	2.83%	238,324
Apr 16, 2026	518.86	524.76	509.38	514.22	514.22	-0.62%	206,116
Apr 15, 2026	513.66	517.94	499.76	517.43	517.43	0.47%	272,224
Apr 14, 2026	519.46	521.81	508.57	515.03	515.03	1.58%	187,674
Apr 13, 2026	493.54	509.12	491.00	507.03	507.03	2.21%	212,069
Apr 10, 2026	498.97	503.01	493.00	496.06	496.06	0.40%	233,179
Apr 9, 2026	485.01	496.35	483.92	494.08	494.08	3.90%	300,819
Apr 8, 2026	473.60	482.08	466.24	475.52	475.52	7.01%	546,093
Apr 7, 2026	433.26	452.06	429.00	444.36	444.36	-0.27%	256,472
Apr 6, 2026	446.46	449.83	436.44	445.55	445.55	0.75%	331,919
Apr 2, 2026	425.00	453.33	422.07	442.24	442.24	-0.79%	314,328
Apr 1, 2026	438.68	455.74	438.09	445.75	445.75	2.64%	394,451
Mar 31, 2026	424.57	438.14	419.15	434.28	434.28	5.09%	693,281
Mar 30, 2026	442.44	445.38	408.38	413.23	413.23	-6.24%	461,169
Mar 27, 2026	443.21	445.98	428.35	440.72	440.72	-2.84%	468,263
Mar 26, 2026	471.79	471.93	452.25	453.61	453.61	-5.75%	411,923
Mar 25, 2026	485.31	488.21	474.29	481.28	481.28	-0.85%	303,700
Mar 24, 2026	467.51	495.00	467.51	485.43	485.43	3.09%	394,337
Mar 23, 2026	467.91	484.54	465.92	470.87	470.87	1.20%	426,996
Mar 20, 2026	483.51	494.10	450.33	465.30	465.30	-1.44%	551,262
Mar 19, 2026	450.50	475.66	443.00	472.08	472.08	3.12%	339,907