NovoCure Stock Price History
NASDAQ: NVCRHealth CareMedical/Dental InstrumentsUSD
14.58+0.36 (+2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVCR price history at a glance
The price history for NovoCure (NVCR) on this page begins on September 28, 2015, when the stock closed at $18.28; it most recently closed at $14.58 on October 5, 2026. The highest price in this record is $232.76, reached on June 21, 2021; the latest close is 93.7% below that peak. Across the 10 complete calendar years in the table, NVCR finished higher in 5 and lower in 5. Its best year was 2017 (+157.3%) and its worst was 2023 (-79.6%).
Over roughly 11 years the share price changed -20.2%, a -2.0% compound annual price return (excluding dividends). In the last 12 months alone, NVCR has gained 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $232.76
- Date of high
- Jun 21, 2021
- Low since 2015
- $5.95
- Date of low
- Oct 31, 2016
- 52-week high
- $21.45
- 52-week low
- $9.82
- IPO year
- 2015
- Last close
- $14.58
NVCR returns
1 week
-2.41%
1 month
-6.72%
3 months
-10.55%
6 months
+37.81%
Year to date
+12.76%
1 year
+1.74%
3 years
+2.60%
5 years
-87.01%
NVCR price return, excluding dividends.
NVCR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.58 | +11.13% |
| 2025 | 13.12 | -56.54% |
| 2024 | 30.19 | +102.21% |
| 2023 | 14.93 | -79.65% |
| 2022 | 73.35 | -2.30% |
| 2021 | 75.08 | -56.61% |
| 2020 | 173.04 | +130.81% |
| 2019 | 74.97 | +122.99% |
| 2018 | 33.62 | +66.44% |
| 2017 | 20.20 | +157.32% |
| 2016 | 7.85 | -64.89% |
| 2015* | 22.36 | +22.32% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
NVCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.17 | 14.78 | 14.15 | 14.58 | +2.53% | |
| 14.59 | 14.59 | 13.82 | 14.22 | -3.00% | |
| 14.84 | 15.12 | 14.59 | 14.66 | -2.07% | |
| 15.27 | 15.88 | 14.90 | 14.97 | -1.51% | |
| 14.83 | 15.30 | 14.56 | 15.20 | +1.74% | |
| 16.24 | 16.24 | 14.92 | 14.94 | -6.16% | |
| 15.81 | 16.44 | 15.77 | 15.92 | -0.19% | |
| 16.01 | 16.10 | 15.73 | 15.95 | -0.25% | |
| 15.87 | 16.07 | 15.64 | 15.99 | +1.01% | |
| 15.68 | 15.90 | 15.20 | 15.83 | -0.06% | |
| 16.20 | 16.27 | 15.82 | 15.84 | -2.22% | |
| 16.43 | 16.43 | 15.73 | 16.20 | -0.31% | |
| 16.53 | 16.75 | 15.97 | 16.25 | -2.52% | |
| 16.70 | 16.79 | 16.54 | 16.67 | +0.85% | |
| 16.87 | 16.87 | 16.37 | 16.53 | -0.96% | |
| 16.70 | 16.87 | 16.53 | 16.69 | -0.18% | |
| 16.58 | 16.99 | 16.13 | 16.72 | +3.08% | |
| 16.18 | 16.55 | 16.01 | 16.22 | +0.43% | |
| 16.13 | 16.66 | 15.96 | 16.15 | -0.43% | |
| 15.49 | 16.25 | 15.29 | 16.22 | +4.58% | |
| 15.50 | 16.00 | 15.35 | 15.51 | +1.04% | |
| 15.26 | 16.07 | 15.10 | 15.35 | -1.79% | |
| 16.56 | 16.65 | 15.60 | 15.63 | -7.24% | |
| 17.64 | 17.78 | 16.57 | 16.85 | -6.08% | |
| 17.53 | 18.02 | 17.47 | 17.94 | +1.70% | |
| 17.94 | 18.05 | 17.42 | 17.64 | -1.07% | |
| 17.88 | 18.59 | 17.50 | 17.83 | +2.59% | |
| 17.36 | 17.88 | 17.29 | 17.38 | -1.53% | |
| 17.55 | 17.97 | 17.39 | 17.65 | -0.95% | |
| 17.99 | 18.16 | 17.42 | 17.82 | -0.94% | |
| 17.92 | 18.21 | 17.48 | 17.99 | +0.56% | |
| 17.43 | 17.97 | 17.15 | 17.89 | +1.53% | |
| 16.98 | 17.64 | 16.92 | 17.62 | +5.13% | |
| 17.02 | 17.06 | 16.33 | 16.76 | -1.99% | |
| 17.75 | 17.83 | 17.01 | 17.10 | -3.77% | |
| 18.12 | 18.61 | 17.48 | 17.77 | -2.36% | |
| 17.40 | 18.34 | 17.38 | 18.20 | +5.57% | |
| 17.25 | 17.73 | 17.08 | 17.24 | -1.65% | |
| 16.78 | 17.76 | 16.78 | 17.53 | +3.42% | |
| 17.23 | 17.23 | 16.80 | 16.95 | -2.47% | |
| 17.53 | 17.75 | 17.18 | 17.38 | -1.19% | |
| 17.66 | 17.68 | 17.22 | 17.59 | -0.40% | |
| 17.34 | 17.83 | 17.29 | 17.66 | +2.02% | |
| 16.27 | 17.59 | 16.27 | 17.31 | +5.61% | |
| 15.60 | 16.42 | 15.60 | 16.39 | +4.46% | |
| 16.20 | 16.20 | 15.58 | 15.69 | -2.24% | |
| 16.14 | 16.25 | 15.93 | 16.05 | -1.35% | |
| 15.28 | 16.30 | 15.23 | 16.27 | +6.20% | |
| 15.00 | 15.69 | 15.00 | 15.32 | +3.23% | |
| 15.46 | 15.73 | 14.83 | 14.84 | -2.56% | |
| 15.20 | 15.49 | 15.05 | 15.23 | +0.20% | |
| 16.06 | 16.39 | 15.12 | 15.20 | -6.81% | |
| 16.99 | 17.05 | 16.16 | 16.31 | -4.23% | |
| 17.97 | 18.15 | 16.86 | 17.03 | -3.51% | |
| 20.68 | 21.45 | 17.60 | 17.65 | -11.71% | |
| 18.00 | 20.55 | 18.00 | 19.99 | +28.39% | |
| 15.99 | 16.13 | 15.20 | 15.57 | -2.69% | |
| 15.91 | 16.41 | 15.84 | 16.00 | +0.38% | |
| 16.00 | 16.19 | 15.80 | 15.94 | +0.13% | |
| 16.08 | 16.52 | 15.83 | 15.92 | -3.05% | |
| 16.05 | 16.53 | 16.03 | 16.42 | +2.43% | |
| 15.52 | 16.06 | 15.31 | 16.03 | +3.09% | |
| 16.30 | 16.30 | 15.31 | 15.55 | -3.36% | |
| 15.91 | 16.43 | 15.79 | 16.09 | -1.29% | |
| 17.20 | 17.35 | 16.01 | 16.30 | -5.73% | |
| 17.63 | 18.01 | 17.18 | 17.29 | -0.46% | |
| 17.28 | 18.08 | 17.16 | 17.37 | -1.98% | |
| 17.13 | 17.76 | 16.64 | 17.72 | +2.31% | |
| 17.00 | 17.80 | 16.81 | 17.32 | +0.70% | |
| 15.87 | 17.31 | 15.61 | 17.20 | +9.00% | |
| 15.38 | 16.00 | 15.29 | 15.78 | +4.16% | |
| 15.47 | 15.60 | 14.96 | 15.15 | -2.13% | |
| 15.42 | 15.60 | 15.14 | 15.48 | +0.32% | |
| 14.91 | 15.63 | 14.90 | 15.43 | +2.52% | |
| 14.71 | 15.19 | 14.63 | 15.05 | +2.24% | |
| 14.17 | 15.11 | 14.17 | 14.72 | +4.18% | |
| 13.43 | 14.32 | 13.43 | 14.13 | +3.82% | |
| 14.33 | 14.51 | 13.51 | 13.61 | -4.69% | |
| 15.03 | 15.10 | 13.88 | 14.28 | -20.00% | |
| 17.53 | 18.00 | 17.36 | 17.85 | +2.06% | |
| 17.60 | 17.90 | 17.44 | 17.49 | -0.63% | |
| 18.32 | 18.35 | 17.49 | 17.60 | -1.01% | |
| 17.62 | 18.05 | 17.25 | 17.78 | +0.40% | |
| 16.74 | 17.74 | 16.41 | 17.71 | +6.37% | |
| 17.03 | 17.54 | 16.62 | 16.65 | -3.42% | |
| 17.07 | 17.66 | 16.98 | 17.24 | +2.31% | |
| 17.26 | 17.91 | 16.83 | 16.85 | -1.81% | |
| 17.60 | 17.97 | 17.00 | 17.16 | -4.61% | |
| 16.23 | 18.39 | 16.23 | 17.99 | +11.39% | |
| 15.64 | 16.17 | 14.85 | 16.15 | +2.09% | |
| 16.48 | 16.48 | 15.65 | 15.82 | -4.47% | |
| 17.03 | 17.79 | 16.49 | 16.56 | -2.82% | |
| 17.22 | 17.65 | 16.86 | 17.04 | -1.22% | |
| 16.94 | 17.55 | 16.67 | 17.25 | +1.53% | |
| 18.26 | 18.34 | 16.78 | 16.99 | -6.96% | |
| 18.00 | 18.67 | 17.80 | 18.26 | +1.67% | |
| 17.98 | 18.17 | 17.78 | 17.96 | +0.34% | |
| 17.50 | 18.17 | 17.33 | 17.90 | +0.85% | |
| 17.10 | 17.87 | 16.86 | 17.75 | +4.35% | |
| 17.32 | 17.53 | 16.99 | 17.01 | -2.58% | |
| 17.76 | 18.40 | 17.35 | 17.46 | -0.68% | |
| 17.82 | 18.25 | 17.44 | 17.58 | -2.60% | |
| 18.13 | 18.43 | 17.83 | 18.05 | -0.28% | |
| 18.12 | 18.51 | 17.84 | 18.10 | -1.15% | |
| 18.11 | 18.51 | 17.70 | 18.31 | +1.16% | |
| 17.87 | 18.92 | 17.85 | 18.10 | +1.17% | |
| 16.90 | 18.19 | 16.85 | 17.89 | +6.30% | |
| 16.61 | 17.21 | 16.13 | 16.83 | +2.03% | |
| 15.91 | 16.74 | 15.40 | 16.50 | +3.87% | |
| 16.75 | 16.76 | 15.79 | 15.88 | -6.20% | |
| 16.43 | 17.22 | 16.34 | 16.93 | +1.87% | |
| 15.48 | 16.70 | 15.35 | 16.62 | +9.27% | |
| 13.36 | 15.52 | 13.30 | 15.21 | +27.49% | |
| 12.00 | 12.00 | 11.61 | 11.93 | -1.57% | |
| 12.44 | 12.65 | 12.08 | 12.12 | -2.88% | |
| 12.41 | 12.70 | 12.32 | 12.48 | +0.08% | |
| 12.69 | 12.83 | 12.31 | 12.47 | -0.95% | |
| 12.96 | 13.12 | 12.24 | 12.59 | -3.30% | |
| 12.46 | 13.16 | 12.43 | 13.02 | +6.46% | |
| 12.66 | 12.75 | 12.14 | 12.23 | -3.47% | |
| 12.72 | 13.07 | 12.50 | 12.67 | -1.25% | |
| 12.99 | 13.17 | 12.78 | 12.83 | +1.66% | |
| 12.24 | 12.73 | 12.13 | 12.62 | +3.70% | |
| 11.30 | 12.44 | 11.30 | 12.17 | +7.70% | |
| 10.90 | 11.38 | 10.85 | 11.30 | +5.41% | |
| 10.41 | 10.77 | 10.40 | 10.72 | +1.32% | |
| 11.00 | 11.00 | 10.53 | 10.58 | -3.82% | |
| 10.68 | 11.00 | 10.56 | 11.00 | +1.95% | |
| 11.05 | 11.32 | 10.65 | 10.79 | +4.25% | |
| 10.42 | 10.48 | 10.14 | 10.35 | -1.90% | |
| 10.51 | 10.69 | 10.44 | 10.55 | 0.00% | |
| 10.52 | 10.87 | 10.30 | 10.55 | -2.68% | |
| 11.03 | 11.30 | 10.84 | 10.84 | -0.55% | |
| 10.42 | 10.94 | 10.25 | 10.90 | +5.21% | |
| 10.92 | 11.01 | 10.32 | 10.36 | -5.56% | |
| 11.62 | 11.62 | 10.94 | 10.97 | -6.72% | |
| 11.80 | 12.30 | 11.41 | 11.76 | +1.29% | |
| 11.65 | 11.83 | 11.47 | 11.61 | +2.20% | |
| 11.59 | 11.71 | 11.24 | 11.36 | -3.89% | |
| 11.94 | 12.19 | 11.63 | 11.82 | +0.08% | |
| 12.14 | 12.14 | 11.46 | 11.81 | -2.80% | |
| 12.21 | 12.37 | 11.93 | 12.15 | +0.75% | |
| 11.97 | 12.30 | 11.79 | 12.06 | -2.35% | |
| 12.49 | 12.84 | 12.30 | 12.35 | -0.24% | |
| 12.24 | 12.58 | 12.17 | 12.38 | +2.65% | |
| 12.06 | 12.33 | 11.87 | 12.06 | +0.42% | |
| 12.31 | 12.46 | 11.79 | 12.01 | -4.83% | |
| 12.57 | 12.74 | 12.23 | 12.62 | -1.02% | |
| 12.99 | 13.16 | 12.47 | 12.75 | -1.24% | |
| 12.60 | 13.12 | 12.45 | 12.91 | -1.00% | |
| 13.64 | 13.91 | 13.01 | 13.04 | -8.36% | |
| 13.02 | 14.33 | 13.02 | 14.23 | +6.04% | |
| 13.18 | 13.51 | 12.79 | 13.42 | +0.90% | |
| 12.88 | 13.55 | 12.25 | 13.30 | -1.63% | |
| 13.54 | 13.71 | 13.28 | 13.52 | -1.10% | |
| 13.55 | 14.38 | 13.26 | 13.67 | -0.58% | |
| 13.25 | 13.94 | 11.80 | 13.75 | -8.27% | |
| 12.56 | 15.46 | 12.50 | 14.99 | +27.68% | |
| 10.98 | 11.87 | 10.93 | 11.74 | +6.92% | |
| 11.28 | 11.38 | 10.80 | 10.98 | -3.35% | |
| 11.31 | 11.47 | 11.11 | 11.36 | -0.26% | |
| 11.28 | 11.47 | 11.04 | 11.39 | -0.09% | |
| 11.05 | 11.45 | 10.95 | 11.40 | +2.43% | |
| 11.14 | 11.36 | 10.69 | 11.13 | +1.27% | |
| 12.54 | 12.99 | 10.93 | 10.99 | -12.29% | |
| 14.40 | 14.97 | 12.01 | 12.53 | +19.33% | |
| 10.48 | 10.53 | 10.15 | 10.50 | +0.29% | |
| 10.10 | 10.64 | 10.09 | 10.47 | +4.39% | |
| 10.12 | 10.20 | 9.82 | 10.03 | -1.08% | |
| 10.34 | 10.37 | 9.93 | 10.14 | +0.50% | |
| 11.55 | 11.65 | 9.82 | 10.09 | -12.72% | |
| 11.92 | 12.21 | 11.49 | 11.56 | -2.36% | |
| 12.19 | 12.91 | 11.78 | 11.84 | -2.87% | |
| 12.28 | 12.56 | 12.17 | 12.19 | -1.69% | |
| 12.37 | 12.57 | 12.24 | 12.40 | +0.16% | |
| 12.63 | 12.78 | 12.34 | 12.38 | -1.59% | |
| 13.05 | 13.11 | 12.55 | 12.58 | -3.60% | |
| 13.12 | 13.24 | 12.92 | 13.05 | -1.58% | |
| 13.36 | 13.43 | 13.13 | 13.26 | -1.41% | |
| 14.08 | 14.10 | 13.35 | 13.45 | -5.21% | |
| 13.70 | 14.29 | 13.67 | 14.19 | +4.65% | |
| 13.07 | 13.65 | 13.05 | 13.56 | +4.19% | |
| 13.12 | 13.32 | 12.80 | 13.02 | -4.58% | |
| 13.75 | 14.07 | 13.50 | 13.64 | -1.16% | |
| 13.79 | 13.88 | 13.50 | 13.80 | +0.22% | |
| 13.38 | 13.96 | 13.34 | 13.77 | +0.88% | |
| 13.86 | 13.98 | 13.28 | 13.65 | -3.74% | |
| 15.01 | 15.03 | 13.40 | 14.18 | -1.18% | |
| 14.97 | 15.15 | 14.33 | 14.35 | -3.50% | |
| 14.27 | 14.95 | 14.13 | 14.87 | +3.19% | |
| 14.26 | 14.62 | 14.26 | 14.41 | +0.84% | |
| 13.68 | 14.34 | 13.68 | 14.29 | +3.78% | |
| 13.15 | 13.94 | 13.14 | 13.77 | +4.95% | |
| 13.18 | 13.51 | 12.96 | 13.12 | +1.47% | |
| 13.12 | 13.19 | 12.88 | 12.93 | -2.19% | |
| 13.20 | 13.41 | 13.18 | 13.22 | -0.38% | |
| 13.43 | 13.64 | 13.20 | 13.27 | -1.56% | |
| 13.43 | 13.58 | 13.25 | 13.48 | +0.30% | |
| 13.27 | 13.53 | 13.23 | 13.44 | +1.28% | |
| 13.35 | 13.39 | 12.98 | 13.27 | -1.26% | |
| 12.84 | 13.97 | 12.80 | 13.44 | +4.67% | |
| 12.60 | 12.87 | 12.60 | 12.84 | +2.23% | |
| 12.48 | 12.78 | 12.38 | 12.56 | +1.87% | |
| 12.88 | 13.12 | 12.30 | 12.33 | -4.64% | |
| 12.94 | 13.19 | 12.83 | 12.93 | -0.31% | |
| 13.42 | 13.49 | 12.96 | 12.97 | -2.63% | |
| 13.58 | 13.69 | 13.25 | 13.32 | -2.49% | |
| 13.25 | 13.94 | 13.24 | 13.66 | +3.33% | |
| 12.70 | 13.25 | 12.62 | 13.22 | +4.09% | |
| 12.05 | 12.83 | 12.00 | 12.70 | +5.31% | |
| 12.24 | 12.33 | 11.82 | 12.06 | -0.41% | |
| 11.85 | 12.21 | 11.74 | 12.11 | +2.98% | |
| 11.77 | 11.83 | 11.36 | 11.76 | -0.42% | |
| 10.93 | 11.86 | 10.93 | 11.81 | +8.15% | |
| 11.83 | 11.84 | 10.79 | 10.92 | -6.51% | |
| 12.11 | 12.58 | 11.48 | 11.68 | -8.82% | |
| 12.79 | 12.89 | 12.61 | 12.81 | +0.39% | |
| 12.81 | 12.82 | 12.53 | 12.76 | +0.95% | |
| 12.59 | 12.68 | 12.45 | 12.64 | +0.88% | |
| 11.95 | 12.56 | 11.92 | 12.53 | +4.85% | |
| 11.40 | 12.17 | 11.38 | 11.95 | +4.28% | |
| 11.54 | 12.13 | 11.44 | 11.46 | +0.09% | |
| 11.43 | 11.57 | 11.14 | 11.45 | 0.00% | |
| 11.23 | 11.63 | 11.09 | 11.45 | +1.60% | |
| 11.30 | 11.44 | 11.12 | 11.27 | -0.44% | |
| 11.28 | 11.67 | 11.20 | 11.32 | -0.53% | |
| 11.24 | 11.74 | 11.24 | 11.38 | +0.18% | |
| 11.91 | 11.97 | 11.33 | 11.36 | -4.22% | |
| 11.27 | 12.01 | 11.15 | 11.86 | +5.24% | |
| 10.96 | 11.27 | 10.89 | 11.27 | +3.21% | |
| 11.02 | 11.12 | 10.70 | 10.92 | -3.11% | |
| 11.48 | 11.50 | 11.24 | 11.27 | -2.93% | |
| 12.05 | 12.05 | 11.31 | 11.61 | -3.25% | |
| 12.04 | 12.21 | 11.86 | 12.00 | -1.88% | |
| 12.80 | 12.80 | 12.19 | 12.23 | -4.53% | |
| 12.79 | 13.01 | 12.47 | 12.81 | -0.08% | |
| 13.48 | 14.22 | 12.73 | 12.82 | -4.90% | |
| 13.29 | 13.71 | 13.29 | 13.48 | +0.82% | |
| 13.60 | 13.77 | 13.20 | 13.37 | -1.55% | |
| 13.75 | 13.94 | 13.55 | 13.58 | -1.24% | |
| 14.17 | 14.17 | 13.53 | 13.75 | -1.22% | |
| 13.83 | 14.06 | 13.64 | 13.92 | +0.43% | |
| 14.25 | 14.44 | 13.81 | 13.86 | -1.91% | |
| 14.50 | 14.57 | 14.07 | 14.13 | -2.42% | |
| 14.06 | 14.58 | 14.03 | 14.48 | +5.08% | |
| 13.77 | 14.13 | 13.56 | 13.78 | -1.78% | |
| 14.34 | 14.62 | 13.93 | 14.03 | -1.06% | |
| 13.30 | 14.19 | 13.28 | 14.18 | +7.67% | |
| 12.96 | 13.37 | 12.84 | 13.17 | -0.53% | |
| 13.61 | 13.72 | 13.12 | 13.24 | -1.85% | |
| 14.35 | 14.45 | 13.24 | 13.49 | -5.86% | |
| 14.33 | 14.69 | 14.08 | 14.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVCR chart for longer ranges.