Navitas Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	8.89	9.38	8.67	8.93	8.93	-4.54%	17,000,501
Oct 14, 2026	9.97	10.00	9.24	9.36	9.36	-10.48%	20,935,024
Oct 13, 2026	10.00	10.56	9.90	10.45	10.45	4.60%	18,619,941
Oct 12, 2026	10.53	10.57	9.80	9.99	9.99	-7.33%	18,353,131
Oct 9, 2026	11.21	11.29	10.59	10.78	10.78	-1.37%	12,959,876
Oct 8, 2026	11.07	11.19	10.65	10.93	10.93	-3.27%	13,726,063
Oct 7, 2026	11.67	11.73	11.12	11.30	11.30	-5.60%	18,096,164
Oct 6, 2026	12.52	12.75	11.96	11.97	11.97	-3.00%	11,767,041
Oct 5, 2026	12.29	12.36	11.78	12.34	12.34	-0.48%	17,251,817
Oct 2, 2026	12.53	13.20	12.23	12.40	12.40	2.31%	24,732,846
Oct 1, 2026	11.55	12.28	11.43	12.12	12.12	4.39%	16,385,436
Sep 30, 2026	11.79	12.58	11.47	11.61	11.61	-1.02%	21,020,225
Sep 29, 2026	12.81	12.90	11.67	11.73	11.73	-	35,617,963
Sep 28, 2026	12.10	12.18	11.60	11.73	11.73	-3.85%	20,601,691
Sep 25, 2026	11.92	12.44	11.79	12.20	12.20	3.04%	9,899,649
Sep 24, 2026	11.47	11.86	11.43	11.84	11.84	-	7,961,642
Sep 23, 2026	12.38	12.46	11.77	11.84	11.84	-4.98%	8,730,618
Sep 22, 2026	11.97	12.52	11.91	12.46	12.46	2.47%	11,938,363
Sep 21, 2026	11.99	12.35	11.85	12.16	12.16	6.39%	11,667,215
Sep 18, 2026	11.40	11.52	11.08	11.43	11.43	2.60%	21,331,639
Sep 17, 2026	10.97	11.30	10.80	11.14	11.14	6.30%	10,725,979
Sep 16, 2026	11.00	11.13	10.27	10.48	10.48	-3.05%	14,184,732
Sep 15, 2026	10.90	11.08	10.62	10.81	10.81	-0.73%	9,768,162
Sep 14, 2026	10.65	11.16	10.55	10.89	10.89	-6.36%	10,958,620
Sep 11, 2026	11.29	11.85	11.25	11.63	11.63	4.30%	6,988,085
Sep 10, 2026	11.19	11.53	11.14	11.15	11.15	-3.88%	7,901,369
Sep 9, 2026	11.95	12.17	11.51	11.60	11.60	-3.33%	8,178,278
Sep 8, 2026	12.19	12.63	11.98	12.00	12.00	1.69%	13,653,548
Sep 4, 2026	11.21	11.88	11.17	11.80	11.80	6.31%	12,158,668
Sep 3, 2026	11.11	11.39	10.93	11.10	11.10	-0.98%	12,144,723
Sep 2, 2026	10.86	11.36	10.84	11.21	11.21	2.47%	7,344,965
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