NVE Stock Price History
NASDAQ: NVECTechnologySemiconductorsUSD
111.92-4.61 (-3.96%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
NVEC price history at a glance
The price history for NVE (NVEC) on this page begins on May 22, 1995, when the stock closed at $6.25; it most recently closed at $111.92 on October 5, 2026. The highest price in this record is $171.88, reached on October 7, 1996; the latest close is 34.9% below that peak. Across the 30 complete calendar years in the table, NVEC finished higher in 16 and lower in 14. Its best year was 2003 (+502.0%) and its worst was 1997 (-70.2%).
Over roughly 31 years the share price changed +1690.7%, a 9.6% compound annual price return (excluding dividends). In the last 12 months alone, NVEC has gained 67.3%. 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 1995
- $171.88
- Date of high
- Oct 7, 1996
- Low since 1995
- $3.75
- Date of low
- Dec 4, 2000
- 52-week high
- $135.00
- 52-week low
- $57.21
- Last close
- $111.92
NVEC returns
1 week
+1.67%
1 month
+9.76%
3 months
+23.03%
6 months
+51.26%
Year to date
+88.64%
1 year
+67.29%
3 years
+44.23%
5 years
+71.76%
NVEC price return, excluding dividends.
NVEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.92 | +82.13% |
| 2025 | 61.45 | -28.57% |
| 2024 | 86.03 | +9.69% |
| 2023 | 78.43 | +21.13% |
| 2022 | 64.75 | -5.20% |
| 2021 | 68.30 | +21.57% |
| 2020 | 56.18 | -19.88% |
| 2019 | 70.12 | -18.72% |
| 2018 | 86.27 | +0.31% |
| 2017 | 86.00 | +20.40% |
| 2016 | 71.43 | +27.14% |
| 2015 | 56.18 | -19.40% |
| 2014 | 69.70 | +22.47% |
| 2013 | 56.91 | +1.64% |
| 2012 | 55.99 | +0.83% |
| 2011 | 55.53 | -3.98% |
| 2010 | 57.83 | +40.09% |
| 2009 | 41.28 | +57.20% |
| 2008 | 26.26 | +9.37% |
| 2007 | 24.01 | -21.92% |
| 2006 | 30.75 | +110.62% |
| 2005 | 14.60 | -47.58% |
| 2004 | 27.85 | -46.20% |
| 2003 | 51.77 | +501.98% |
| 2002 | 8.60 | -4.44% |
| 2001 | 9.00 | +47.69% |
| 2000 | 6.09 | -51.25% |
| 1999 | 12.50 | -33.33% |
| 1998 | 18.75 | -54.29% |
| 1997 | 41.02 | -70.17% |
| 1996 | 137.50 | +193.33% |
| 1995* | 46.88 | +650.00% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
NVEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 114.13 | 115.62 | 109.98 | 111.92 | -3.96% | |
| 115.37 | 117.65 | 113.50 | 116.53 | +2.10% | |
| 111.63 | 114.74 | 109.48 | 114.13 | +2.43% | |
| 112.37 | 114.15 | 111.11 | 111.42 | +0.56% | |
| 111.73 | 112.20 | 109.61 | 110.80 | +0.65% | |
| 111.97 | 112.72 | 109.99 | 110.08 | -0.89% | |
| 111.11 | 111.85 | 108.70 | 111.07 | +1.15% | |
| 108.00 | 109.95 | 106.68 | 109.81 | +0.62% | |
| 108.23 | 109.55 | 106.77 | 109.13 | +2.33% | |
| 107.58 | 108.07 | 104.05 | 106.65 | -1.99% | |
| 107.86 | 109.13 | 105.00 | 108.82 | +0.92% | |
| 103.57 | 108.10 | 103.57 | 107.83 | +3.74% | |
| 102.08 | 104.50 | 98.61 | 103.94 | +3.35% | |
| 100.71 | 101.22 | 98.48 | 100.57 | +0.02% | |
| 100.77 | 101.40 | 98.81 | 100.55 | +3.14% | |
| 99.35 | 100.38 | 96.00 | 97.49 | -0.23% | |
| 98.12 | 98.50 | 95.87 | 97.71 | +0.46% | |
| 94.22 | 98.71 | 94.15 | 97.26 | -3.23% | |
| 99.08 | 102.08 | 99.08 | 100.51 | +2.96% | |
| 96.55 | 99.97 | 96.53 | 97.62 | -1.45% | |
| 101.58 | 103.19 | 98.63 | 99.06 | -2.85% | |
| 101.00 | 103.06 | 100.76 | 101.97 | +1.56% | |
| 99.82 | 101.45 | 99.30 | 100.40 | +1.87% | |
| 98.35 | 100.81 | 97.17 | 98.56 | +0.06% | |
| 97.15 | 98.67 | 96.05 | 98.50 | +0.73% | |
| 96.48 | 99.44 | 96.25 | 97.79 | -2.33% | |
| 101.28 | 102.50 | 97.22 | 100.12 | -0.76% | |
| 105.39 | 105.58 | 99.06 | 100.89 | -5.78% | |
| 109.00 | 112.42 | 107.00 | 107.08 | -0.04% | |
| 107.76 | 108.50 | 105.60 | 107.12 | +0.26% | |
| 109.25 | 110.05 | 105.02 | 106.84 | +0.16% | |
| 109.43 | 110.81 | 105.17 | 106.67 | -2.93% | |
| 111.70 | 111.98 | 108.10 | 109.89 | -0.19% | |
| 109.61 | 112.00 | 108.80 | 110.10 | -1.06% | |
| 115.90 | 115.90 | 104.52 | 111.28 | -3.05% | |
| 118.82 | 118.82 | 114.58 | 114.78 | -5.21% | |
| 121.69 | 124.31 | 119.23 | 121.09 | -0.13% | |
| 116.93 | 121.46 | 115.60 | 121.25 | +4.23% | |
| 121.06 | 123.00 | 116.04 | 116.33 | -4.82% | |
| 120.56 | 124.21 | 119.32 | 122.22 | +4.58% | |
| 118.54 | 122.71 | 114.67 | 116.87 | -1.26% | |
| 127.84 | 127.84 | 118.08 | 118.36 | -6.02% | |
| 129.76 | 132.42 | 125.59 | 125.94 | -2.70% | |
| 126.00 | 130.42 | 124.97 | 129.43 | +2.09% | |
| 126.59 | 131.79 | 125.05 | 126.78 | -0.74% | |
| 125.81 | 130.94 | 124.18 | 127.73 | +3.91% | |
| 115.09 | 123.52 | 112.00 | 122.92 | +5.72% | |
| 116.24 | 118.68 | 112.08 | 116.27 | +1.26% | |
| 115.69 | 115.69 | 107.76 | 114.82 | +2.28% | |
| 114.67 | 117.00 | 111.42 | 112.26 | -3.73% | |
| 114.00 | 117.73 | 108.68 | 116.61 | -0.66% | |
| 119.01 | 124.37 | 112.08 | 117.38 | -0.14% | |
| 133.14 | 135.00 | 112.31 | 117.55 | -12.41% | |
| 107.36 | 134.93 | 106.38 | 134.21 | +54.83% | |
| 86.36 | 89.21 | 85.98 | 86.68 | -1.65% | |
| 86.73 | 89.75 | 85.07 | 88.13 | +4.06% | |
| 87.25 | 88.50 | 83.83 | 84.69 | -1.88% | |
| 83.19 | 90.06 | 83.09 | 86.31 | -0.68% | |
| 87.00 | 88.21 | 84.52 | 86.90 | -1.83% | |
| 91.35 | 91.75 | 85.80 | 88.52 | -2.11% | |
| 90.76 | 92.88 | 89.05 | 90.43 | +2.41% | |
| 88.50 | 90.98 | 86.63 | 88.30 | -2.73% | |
| 92.72 | 93.61 | 90.00 | 90.78 | -1.99% | |
| 93.42 | 96.04 | 92.10 | 92.62 | +1.81% | |
| 91.76 | 94.20 | 90.08 | 90.97 | -1.26% | |
| 96.85 | 98.24 | 88.50 | 92.13 | -7.01% | |
| 100.05 | 104.47 | 98.50 | 99.08 | +0.88% | |
| 105.97 | 107.44 | 96.45 | 98.22 | -7.31% | |
| 103.50 | 110.52 | 101.44 | 105.97 | +1.36% | |
| 100.00 | 104.78 | 99.62 | 104.55 | +6.03% | |
| 95.44 | 99.65 | 94.22 | 98.60 | +2.52% | |
| 91.25 | 96.66 | 90.47 | 96.18 | +1.97% | |
| 93.50 | 96.10 | 89.56 | 94.32 | +3.46% | |
| 96.03 | 96.03 | 89.53 | 91.17 | -5.54% | |
| 102.10 | 103.62 | 95.81 | 96.52 | -12.81% | |
| 111.34 | 113.58 | 108.30 | 110.70 | +0.22% | |
| 105.65 | 111.37 | 105.65 | 110.46 | +8.54% | |
| 107.29 | 109.71 | 101.27 | 101.77 | -5.73% | |
| 113.79 | 115.43 | 107.52 | 107.96 | -5.60% | |
| 118.57 | 121.20 | 110.16 | 114.36 | -2.19% | |
| 114.00 | 119.40 | 111.56 | 116.92 | +2.70% | |
| 106.94 | 113.90 | 106.90 | 113.85 | +8.74% | |
| 103.83 | 109.25 | 101.19 | 104.70 | -0.45% | |
| 108.17 | 110.00 | 97.53 | 105.17 | -1.59% | |
| 105.54 | 109.70 | 104.64 | 106.87 | +4.66% | |
| 106.35 | 106.35 | 101.23 | 102.11 | -6.39% | |
| 106.43 | 112.30 | 104.83 | 109.08 | -0.85% | |
| 111.92 | 114.36 | 107.55 | 110.02 | -2.13% | |
| 101.21 | 113.25 | 101.20 | 112.42 | +11.36% | |
| 96.00 | 101.68 | 94.43 | 100.95 | +3.07% | |
| 100.78 | 102.97 | 95.72 | 97.94 | -2.90% | |
| 93.01 | 101.12 | 92.24 | 100.87 | +7.05% | |
| 96.74 | 97.43 | 92.91 | 94.23 | -2.61% | |
| 93.92 | 97.34 | 90.26 | 96.76 | +6.04% | |
| 90.00 | 93.76 | 89.43 | 91.25 | +4.21% | |
| 83.68 | 89.00 | 82.25 | 87.56 | +4.24% | |
| 82.72 | 84.33 | 81.96 | 84.00 | +1.99% | |
| 82.54 | 84.30 | 80.48 | 82.36 | -2.08% | |
| 89.14 | 89.38 | 82.05 | 84.11 | -6.27% | |
| 89.82 | 90.87 | 86.62 | 89.74 | -3.15% | |
| 95.46 | 95.46 | 91.26 | 92.66 | -3.08% | |
| 96.85 | 101.99 | 95.11 | 95.60 | +4.04% | |
| 94.22 | 94.42 | 88.05 | 91.89 | -3.62% | |
| 99.98 | 110.03 | 92.00 | 95.34 | +5.69% | |
| 88.28 | 95.25 | 86.00 | 90.21 | +1.83% | |
| 82.33 | 90.00 | 77.00 | 88.59 | +2.68% | |
| 86.83 | 87.76 | 81.71 | 86.28 | +1.53% | |
| 84.57 | 87.32 | 84.07 | 84.98 | +1.25% | |
| 88.86 | 88.86 | 81.58 | 83.93 | -3.75% | |
| 83.05 | 88.11 | 83.05 | 87.20 | +5.33% | |
| 79.83 | 85.65 | 78.71 | 82.79 | +6.56% | |
| 78.88 | 79.30 | 75.00 | 77.69 | -1.78% | |
| 79.96 | 80.42 | 78.64 | 79.10 | -2.06% | |
| 82.64 | 82.64 | 79.47 | 80.76 | -1.72% | |
| 79.17 | 84.42 | 79.17 | 82.17 | +4.93% | |
| 84.17 | 85.38 | 76.77 | 78.31 | -7.08% | |
| 83.04 | 84.50 | 82.79 | 84.28 | +2.48% | |
| 81.00 | 84.61 | 81.00 | 82.24 | +1.32% | |
| 82.60 | 83.99 | 80.55 | 81.17 | -1.44% | |
| 80.41 | 82.87 | 79.83 | 82.36 | +3.26% | |
| 78.83 | 79.81 | 78.08 | 79.76 | +1.18% | |
| 76.55 | 78.84 | 76.10 | 78.83 | +2.86% | |
| 77.50 | 78.29 | 76.16 | 76.64 | +0.14% | |
| 75.30 | 77.01 | 75.30 | 76.53 | -0.10% | |
| 76.07 | 77.56 | 75.89 | 76.61 | +0.71% | |
| 73.80 | 76.57 | 73.80 | 76.07 | +2.81% | |
| 73.38 | 74.75 | 71.89 | 73.99 | +3.50% | |
| 69.55 | 71.63 | 69.08 | 71.49 | +1.79% | |
| 69.64 | 70.90 | 69.22 | 70.23 | +1.37% | |
| 67.05 | 69.70 | 66.50 | 69.28 | +1.42% | |
| 66.65 | 68.38 | 66.65 | 68.31 | +4.29% | |
| 65.55 | 66.50 | 64.17 | 65.50 | +0.75% | |
| 65.12 | 65.88 | 64.28 | 65.01 | -0.69% | |
| 66.13 | 66.99 | 65.36 | 65.46 | -1.68% | |
| 67.14 | 67.65 | 66.35 | 66.58 | -1.68% | |
| 68.88 | 68.88 | 66.51 | 67.72 | +0.62% | |
| 66.78 | 68.89 | 65.90 | 67.30 | +1.37% | |
| 67.78 | 68.99 | 66.36 | 66.39 | +0.23% | |
| 66.50 | 66.90 | 65.25 | 66.24 | -0.24% | |
| 65.26 | 67.80 | 65.12 | 66.40 | +1.20% | |
| 68.40 | 69.56 | 65.61 | 65.61 | -5.01% | |
| 70.89 | 71.02 | 67.98 | 69.07 | -0.52% | |
| 68.05 | 70.36 | 68.05 | 69.43 | +3.04% | |
| 68.57 | 68.96 | 66.81 | 67.38 | -1.45% | |
| 69.03 | 69.78 | 67.74 | 68.37 | -2.31% | |
| 67.47 | 70.72 | 67.47 | 69.99 | +2.67% | |
| 70.72 | 70.72 | 67.02 | 68.17 | +0.69% | |
| 65.66 | 68.80 | 65.01 | 67.70 | +1.07% | |
| 66.59 | 68.02 | 66.59 | 66.98 | -0.84% | |
| 68.68 | 69.93 | 67.44 | 67.55 | -2.43% | |
| 68.77 | 72.56 | 68.77 | 69.23 | +1.45% | |
| 67.90 | 68.95 | 67.01 | 68.24 | -2.33% | |
| 68.43 | 69.99 | 68.00 | 69.87 | +1.50% | |
| 69.21 | 70.13 | 68.56 | 68.84 | -2.17% | |
| 70.51 | 70.75 | 68.56 | 70.37 | -1.41% | |
| 70.14 | 72.17 | 69.47 | 71.38 | +3.33% | |
| 67.41 | 70.60 | 67.41 | 69.08 | +3.34% | |
| 65.80 | 67.18 | 65.22 | 66.85 | +1.43% | |
| 65.03 | 66.71 | 65.03 | 65.91 | +0.38% | |
| 66.00 | 67.70 | 64.53 | 65.66 | -0.45% | |
| 66.06 | 67.06 | 65.02 | 65.96 | -0.21% | |
| 65.96 | 66.48 | 63.30 | 66.10 | +0.03% | |
| 66.64 | 67.97 | 65.99 | 66.08 | -0.84% | |
| 68.10 | 68.30 | 65.35 | 66.64 | -1.45% | |
| 67.11 | 67.97 | 66.30 | 67.62 | +2.73% | |
| 65.72 | 66.95 | 65.03 | 65.82 | +0.83% | |
| 65.00 | 66.07 | 63.48 | 65.28 | +0.90% | |
| 64.67 | 65.39 | 63.93 | 64.70 | +2.23% | |
| 63.80 | 64.50 | 63.02 | 63.29 | -1.97% | |
| 66.73 | 67.05 | 63.02 | 64.56 | -2.14% | |
| 67.47 | 67.70 | 64.81 | 65.97 | -2.21% | |
| 66.98 | 68.42 | 65.13 | 67.46 | -0.04% | |
| 70.73 | 72.00 | 67.28 | 67.49 | -6.33% | |
| 72.15 | 72.40 | 70.00 | 72.05 | -0.32% | |
| 73.94 | 73.94 | 71.85 | 72.28 | -2.30% | |
| 74.46 | 75.35 | 73.35 | 73.98 | -0.05% | |
| 75.79 | 75.98 | 73.50 | 74.02 | -2.76% | |
| 76.14 | 77.28 | 72.94 | 76.12 | -0.77% | |
| 77.58 | 82.30 | 74.57 | 76.71 | +12.07% | |
| 69.00 | 70.15 | 67.93 | 68.45 | +0.29% | |
| 67.43 | 69.57 | 66.13 | 68.25 | -0.12% | |
| 66.80 | 68.89 | 66.36 | 68.33 | +3.19% | |
| 65.25 | 68.10 | 65.06 | 66.22 | +1.80% | |
| 63.76 | 65.32 | 63.76 | 65.05 | +2.10% | |
| 64.49 | 65.45 | 63.55 | 63.71 | -0.22% | |
| 63.25 | 64.38 | 62.67 | 63.85 | +0.25% | |
| 63.92 | 64.93 | 63.51 | 63.69 | -0.05% | |
| 64.49 | 64.75 | 62.55 | 63.72 | -1.89% | |
| 64.08 | 65.22 | 62.56 | 64.95 | +1.56% | |
| 62.53 | 65.51 | 62.53 | 63.95 | +2.08% | |
| 61.52 | 64.24 | 61.52 | 62.65 | +1.95% | |
| 59.94 | 62.11 | 59.51 | 61.45 | +3.57% | |
| 59.29 | 60.24 | 58.73 | 59.33 | +0.68% | |
| 59.10 | 59.60 | 58.20 | 58.93 | +0.24% | |
| 61.00 | 61.50 | 58.63 | 58.79 | -3.76% | |
| 62.42 | 62.42 | 60.91 | 61.09 | -1.85% | |
| 63.69 | 63.69 | 61.71 | 62.24 | -2.32% | |
| 64.83 | 65.42 | 63.52 | 63.72 | -2.40% | |
| 67.32 | 68.12 | 64.91 | 65.29 | -2.76% | |
| 70.75 | 70.89 | 66.80 | 67.14 | -5.65% | |
| 71.99 | 73.42 | 70.97 | 71.16 | +0.32% | |
| 71.24 | 71.59 | 70.12 | 70.93 | -0.48% | |
| 71.15 | 74.05 | 71.07 | 71.27 | -0.01% | |
| 71.04 | 72.87 | 70.26 | 71.28 | +0.89% | |
| 73.74 | 73.89 | 69.92 | 70.65 | -3.63% | |
| 72.75 | 73.62 | 71.81 | 73.31 | +1.15% | |
| 69.95 | 72.85 | 69.77 | 72.48 | +3.96% | |
| 69.41 | 71.61 | 69.41 | 69.72 | +0.69% | |
| 68.83 | 69.47 | 67.86 | 69.24 | +1.84% | |
| 67.70 | 69.18 | 67.34 | 67.99 | +0.77% | |
| 65.59 | 67.57 | 65.59 | 67.47 | +1.89% | |
| 63.51 | 66.46 | 63.42 | 66.22 | +5.19% | |
| 64.24 | 64.50 | 62.71 | 62.95 | -1.10% | |
| 63.26 | 64.42 | 62.88 | 63.65 | -0.45% | |
| 62.89 | 64.06 | 62.37 | 63.94 | +2.03% | |
| 61.54 | 63.89 | 61.54 | 62.67 | +0.97% | |
| 60.36 | 62.26 | 60.36 | 62.07 | +3.26% | |
| 59.79 | 61.13 | 59.65 | 60.11 | +0.67% | |
| 57.22 | 60.93 | 57.22 | 59.71 | +3.99% | |
| 59.87 | 59.97 | 57.21 | 57.42 | -1.41% | |
| 58.52 | 59.21 | 58.08 | 58.24 | +0.28% | |
| 59.29 | 59.62 | 57.36 | 58.08 | -2.37% | |
| 61.67 | 61.95 | 59.48 | 59.49 | -3.97% | |
| 62.08 | 63.99 | 61.64 | 61.95 | -2.16% | |
| 64.44 | 64.78 | 62.65 | 63.32 | -2.84% | |
| 65.32 | 66.26 | 64.38 | 65.17 | -0.18% | |
| 65.73 | 65.79 | 64.45 | 65.29 | -0.24% | |
| 65.59 | 66.00 | 64.72 | 65.45 | +0.74% | |
| 64.81 | 65.46 | 63.22 | 64.97 | -0.05% | |
| 67.12 | 67.12 | 64.81 | 65.00 | -3.45% | |
| 67.47 | 67.79 | 66.08 | 67.32 | +2.50% | |
| 66.49 | 67.31 | 65.62 | 65.68 | -2.90% | |
| 68.10 | 69.14 | 67.43 | 67.64 | -2.04% | |
| 68.45 | 69.75 | 67.52 | 69.05 | +0.95% | |
| 71.39 | 71.99 | 67.98 | 68.40 | -5.00% | |
| 72.36 | 73.56 | 71.55 | 72.00 | -0.43% | |
| 72.50 | 73.62 | 71.82 | 72.31 | -0.26% | |
| 74.18 | 75.67 | 72.19 | 72.50 | -0.37% | |
| 73.65 | 74.45 | 72.25 | 72.77 | +0.83% | |
| 72.27 | 79.98 | 71.49 | 72.17 | +2.22% | |
| 73.24 | 73.24 | 70.01 | 70.60 | -3.62% | |
| 72.99 | 74.74 | 71.90 | 73.25 | -0.41% | |
| 72.97 | 73.55 | 71.45 | 73.55 | +2.20% | |
| 72.64 | 73.00 | 70.85 | 71.97 | -1.93% | |
| 75.98 | 75.98 | 73.03 | 73.39 | -2.63% | |
| 73.13 | 75.43 | 73.13 | 75.37 | +3.92% | |
| 69.99 | 73.31 | 68.30 | 72.53 | +2.88% | |
| 67.99 | 70.53 | 67.99 | 70.50 | +4.83% | |
| 70.63 | 70.87 | 67.22 | 67.25 | -4.49% | |
| 67.31 | 70.65 | 67.20 | 70.41 | +3.94% | |
| 66.82 | 68.43 | 66.82 | 67.74 | +1.26% | |
| 68.50 | 69.89 | 66.42 | 66.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVEC chart for longer ranges.