Navitas Semiconductor Corporation (NVTS)

NASDAQ: NVTS · Real-Time Price · USD

11.80

+0.70 (6.31%)

At close: Sep 4, 2026, 4:00 PM EDT

11.77

-0.03 (-0.26%)

After-hours: Sep 4, 2026, 7:59 PM EDT

Navitas Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.21	11.88	11.17	11.80	11.80	6.31%	12,079,753
Sep 3, 2026	11.11	11.39	10.93	11.10	11.10	-0.98%	11,056,572
Sep 2, 2026	10.86	11.36	10.84	11.21	11.21	2.47%	7,322,215
Sep 1, 2026	11.11	11.24	10.80	10.94	10.94	-5.61%	9,939,162
Aug 31, 2026	11.45	11.66	11.30	11.59	11.59	0.87%	9,960,495
Aug 28, 2026	12.44	12.45	11.28	11.49	11.49	-8.15%	17,604,843
Aug 27, 2026	13.18	13.24	12.46	12.51	12.51	-1.26%	11,346,020
Aug 26, 2026	12.60	12.96	12.34	12.67	12.67	1.85%	14,965,130
Aug 25, 2026	13.10	13.44	12.37	12.44	12.44	1.72%	17,773,749
Aug 24, 2026	12.59	12.63	12.14	12.23	12.23	-5.71%	9,673,042
Aug 21, 2026	13.19	13.43	12.77	12.97	12.97	-	14,347,043
Aug 20, 2026	12.89	13.08	12.50	12.97	12.97	1.09%	8,576,181
Aug 19, 2026	13.30	13.47	12.41	12.83	12.83	-2.58%	11,460,015
Aug 18, 2026	13.74	14.06	12.96	13.17	13.17	-9.67%	16,108,830
Aug 17, 2026	14.94	14.95	14.15	14.58	14.58	0.90%	14,596,751
Aug 14, 2026	13.77	14.73	13.72	14.45	14.45	5.78%	16,582,482
Aug 13, 2026	13.78	14.35	13.61	13.66	13.66	-1.94%	12,034,315
Aug 12, 2026	14.34	14.53	13.82	13.93	13.93	2.43%	13,355,217
Aug 11, 2026	13.62	13.71	12.95	13.60	13.60	3.26%	9,616,944
Aug 10, 2026	14.17	14.28	13.16	13.17	13.17	-5.18%	13,161,069
Aug 7, 2026	12.86	14.06	12.81	13.89	13.89	12.02%	17,958,076
Aug 6, 2026	11.88	13.26	11.76	12.40	12.40	0.40%	11,278,517
Aug 5, 2026	12.27	12.96	12.20	12.35	12.35	-2.68%	11,589,280
Aug 4, 2026	12.35	12.85	12.06	12.69	12.69	10.16%	12,993,237
Aug 3, 2026	10.47	11.88	10.33	11.52	11.52	6.08%	16,716,927
Jul 31, 2026	11.62	11.76	10.60	10.86	10.86	-1.36%	13,098,208
Jul 30, 2026	10.46	11.22	10.41	11.01	11.01	13.10%	16,914,436
Jul 29, 2026	9.86	11.04	9.72	9.74	9.74	-2.75%	21,947,314
Jul 28, 2026	10.21	10.39	9.43	10.01	10.01	-12.27%	28,807,642
Jul 27, 2026	11.28	11.74	10.83	11.41	11.41	4.49%	22,199,858
Jul 24, 2026	12.08	12.08	10.90	10.92	10.92	-9.23%	13,682,807
Jul 23, 2026	11.97	12.80	11.76	12.03	12.03	-5.05%	12,691,769
Jul 22, 2026	12.37	13.23	12.29	12.67	12.67	-1.21%	12,894,348
Jul 21, 2026	12.05	12.86	11.95	12.83	12.83	11.14%	12,369,706
Jul 20, 2026	11.65	12.28	11.52	11.54	11.54	0.70%	11,290,362
Jul 17, 2026	11.20	12.07	10.74	11.46	11.46	-2.51%	13,266,915
Jul 16, 2026	12.65	12.87	11.57	11.76	11.76	-11.42%	15,055,181
Jul 15, 2026	13.17	13.60	12.57	13.27	13.27	1.38%	13,992,550
Jul 14, 2026	13.68	13.73	12.79	13.09	13.09	1.71%	10,144,804
Jul 13, 2026	13.01	13.14	12.58	12.87	12.87	-4.45%	12,117,116
Jul 10, 2026	13.56	13.79	13.17	13.47	13.47	-5.01%	11,144,186
Jul 9, 2026	14.06	14.53	13.84	14.18	14.18	6.14%	15,730,698
Jul 8, 2026	13.40	13.50	12.66	13.36	13.36	-4.50%	19,215,865
Jul 7, 2026	14.26	14.59	13.51	13.99	13.99	-8.14%	16,967,842
Jul 6, 2026	14.78	16.12	14.63	15.23	15.23	5.33%	14,123,229
Jul 2, 2026	16.42	16.60	14.03	14.46	14.46	-12.52%	29,485,679
Jul 1, 2026	17.35	17.50	16.46	16.53	16.53	-7.76%	15,237,385
Jun 30, 2026	17.50	18.28	17.36	17.92	17.92	1.01%	15,078,683
Jun 29, 2026	17.34	18.15	16.55	17.74	17.74	2.54%	17,584,742
Jun 26, 2026	17.05	17.72	16.81	17.30	17.30	-2.26%	24,372,276