Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
328.39
-7.65 (-2.28%)
At close: Dec 31, 2025, 4:00 PM EST
326.40
-1.99 (-0.61%)
After-hours: Dec 31, 2025, 7:56 PM EST
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 339.49 | 341.68 | 328.39 | 328.39 | 328.39 | -2.28% | 201,721 |
| Dec 30, 2025 | 338.28 | 339.74 | 334.37 | 336.04 | 336.04 | 0.61% | 173,681 |
| Dec 29, 2025 | 328.69 | 334.77 | 327.80 | 333.99 | 333.99 | 0.93% | 138,485 |
| Dec 26, 2025 | 334.01 | 335.59 | 330.17 | 330.92 | 330.92 | -1.61% | 110,396 |
| Dec 24, 2025 | 337.24 | 338.35 | 333.18 | 336.34 | 336.34 | 0.72% | 108,875 |
| Dec 23, 2025 | 332.02 | 335.25 | 329.76 | 333.95 | 333.95 | 0.43% | 145,430 |
| Dec 22, 2025 | 333.89 | 334.47 | 328.20 | 332.52 | 332.52 | 3.00% | 253,638 |
| Dec 19, 2025 | 313.33 | 327.11 | 313.33 | 322.83 | 322.83 | 3.21% | 499,318 |
| Dec 18, 2025 | 314.95 | 321.29 | 312.27 | 312.78 | 312.78 | 3.93% | 277,365 |
| Dec 17, 2025 | 316.58 | 322.20 | 298.45 | 300.95 | 300.95 | -5.42% | 422,845 |
| Dec 16, 2025 | 318.58 | 326.37 | 317.12 | 318.21 | 318.21 | -1.85% | 211,409 |
| Dec 15, 2025 | 322.55 | 329.07 | 319.61 | 324.20 | 324.20 | 2.65% | 395,180 |
| Dec 12, 2025 | 328.83 | 332.84 | 311.69 | 315.84 | 315.84 | -5.95% | 473,227 |
| Dec 11, 2025 | 331.13 | 337.38 | 324.47 | 335.82 | 335.82 | 0.30% | 296,673 |
| Dec 10, 2025 | 335.13 | 338.12 | 328.77 | 334.83 | 334.83 | -0.54% | 381,009 |
| Dec 9, 2025 | 327.53 | 338.35 | 326.55 | 336.64 | 336.64 | 1.15% | 300,336 |
| Dec 8, 2025 | 326.30 | 334.00 | 326.20 | 332.82 | 332.82 | 2.58% | 193,510 |
| Dec 5, 2025 | 324.43 | 328.40 | 320.18 | 324.45 | 324.45 | 1.22% | 186,747 |
| Dec 4, 2025 | 321.40 | 324.06 | 315.12 | 320.54 | 320.54 | -0.63% | 274,582 |
| Dec 3, 2025 | 317.67 | 322.58 | 309.25 | 322.56 | 322.56 | 1.85% | 316,799 |
| Dec 2, 2025 | 310.30 | 321.03 | 310.30 | 316.71 | 316.71 | 3.56% | 390,384 |
| Dec 1, 2025 | 304.95 | 308.84 | 301.11 | 305.81 | 305.81 | -2.25% | 181,193 |
| Nov 28, 2025 | 308.10 | 313.82 | 305.95 | 312.84 | 312.84 | 1.68% | 147,459 |
| Nov 26, 2025 | 303.64 | 311.90 | 301.13 | 307.67 | 307.67 | 2.20% | 278,607 |
| Nov 25, 2025 | 291.25 | 303.11 | 283.97 | 301.06 | 301.06 | 1.01% | 215,669 |
| Nov 24, 2025 | 289.99 | 300.44 | 289.02 | 298.05 | 298.05 | 6.29% | 434,226 |
| Nov 21, 2025 | 275.00 | 284.36 | 266.43 | 280.42 | 280.42 | 1.68% | 413,960 |
| 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 |