Navitas Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	31.36	33.82	30.60	32.98	-	12.75%	35,685,419
May 22, 2026	24.61	29.50	24.41	29.25	29.25	19.98%	50,719,897
May 21, 2026	22.47	25.20	22.30	24.38	24.38	6.05%	37,483,723
May 20, 2026	20.08	23.37	19.95	22.99	22.99	18.32%	36,660,919
May 19, 2026	19.07	19.70	17.50	19.43	19.43	-1.22%	24,290,996
May 18, 2026	21.64	21.76	18.83	19.67	19.67	-7.74%	30,486,192
May 15, 2026	20.71	21.58	19.54	21.32	21.32	-4.48%	31,338,144
May 14, 2026	21.14	23.39	20.40	22.32	22.32	5.43%	40,117,413
May 13, 2026	20.81	21.68	19.65	21.17	21.17	9.97%	39,381,219
May 12, 2026	21.72	22.00	18.67	19.25	19.25	-15.01%	47,323,539
May 11, 2026	18.13	23.82	18.13	22.65	22.65	24.45%	70,915,094
May 8, 2026	15.89	18.20	15.60	18.20	18.20	15.26%	34,942,982
May 7, 2026	16.66	16.74	14.95	15.79	15.79	-5.34%	28,611,842
May 6, 2026	16.96	17.76	15.81	16.68	16.68	-4.96%	36,572,421
May 5, 2026	16.20	18.14	15.70	17.55	17.55	10.24%	40,859,096
May 4, 2026	17.73	18.00	15.82	15.92	15.92	-8.77%	27,240,121
May 1, 2026	16.45	18.03	15.81	17.45	17.45	5.76%	30,111,331
Apr 30, 2026	15.51	16.56	15.02	16.50	16.50	6.59%	24,573,058
Apr 29, 2026	15.57	15.57	14.14	15.48	15.48	2.38%	27,887,814
Apr 28, 2026	17.19	17.23	14.81	15.12	15.12	-17.38%	37,148,581
Apr 27, 2026	17.23	18.36	16.21	18.30	18.30	5.90%	32,853,625
Apr 24, 2026	19.12	19.79	16.90	17.28	17.28	-6.65%	46,861,177
Apr 23, 2026	18.07	19.44	17.64	18.51	18.51	0.22%	53,518,695
Apr 22, 2026	16.13	18.67	16.01	18.47	18.47	20.48%	84,760,058
Apr 21, 2026	14.45	16.61	14.19	15.33	15.33	16.14%	87,717,909
Apr 20, 2026	12.13	13.42	11.93	13.20	13.20	7.14%	31,465,746
Apr 17, 2026	12.20	12.87	11.85	12.32	12.32	-0.40%	36,741,474
Apr 16, 2026	10.45	12.41	10.08	12.37	12.37	20.57%	50,761,105
Apr 15, 2026	9.90	10.38	9.76	10.26	10.26	3.95%	19,269,922
Apr 14, 2026	10.25	10.33	9.53	9.87	9.87	0.51%	17,091,153
Apr 13, 2026	9.37	9.86	9.12	9.82	9.82	2.94%	13,571,257
Apr 10, 2026	9.48	9.93	9.40	9.54	9.54	1.27%	14,791,892
Apr 9, 2026	9.46	9.93	9.37	9.42	9.42	-1.36%	16,271,383
Apr 8, 2026	9.54	10.02	9.14	9.55	9.55	11.44%	31,655,208
Apr 7, 2026	8.66	8.75	8.28	8.57	8.57	-3.00%	9,875,778
Apr 6, 2026	8.79	9.05	8.63	8.84	8.84	0.40%	9,496,416
Apr 2, 2026	8.12	8.99	8.05	8.80	8.80	3.04%	11,407,437
Apr 1, 2026	9.00	9.26	8.43	8.54	8.54	-2.62%	19,688,698
Mar 31, 2026	8.18	8.81	7.94	8.77	8.77	12.01%	24,923,144
Mar 30, 2026	8.58	8.64	7.66	7.83	7.83	-5.43%	25,616,385
Mar 27, 2026	8.83	8.85	8.17	8.28	8.28	-8.20%	21,885,755
Mar 26, 2026	9.16	9.21	8.85	9.02	9.02	-4.85%	17,173,801
Mar 25, 2026	9.60	10.00	9.35	9.48	9.48	2.16%	13,712,164
Mar 24, 2026	8.92	9.41	8.87	9.28	9.28	1.09%	13,935,438
Mar 23, 2026	9.08	9.33	8.86	9.18	9.18	4.91%	18,633,148
Mar 20, 2026	8.95	9.20	8.50	8.75	8.75	-4.58%	20,429,570
Mar 19, 2026	8.71	9.26	8.48	9.17	9.17	1.21%	18,457,523
Mar 18, 2026	9.67	9.69	9.05	9.06	9.06	-7.74%	22,972,406
Mar 17, 2026	10.63	10.75	9.77	9.82	9.82	-6.39%	25,005,858
Mar 16, 2026	10.77	11.63	10.23	10.49	10.49	3.86%	44,981,913