Nova Stock Price History
NASDAQ: NVMITechnologyElectronic ComponentsUSD
353.00-1.59 (-0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVMI price history at a glance
The price history for Nova (NVMI) on this page begins on April 10, 2000, when the stock closed at $18.02; it most recently closed at $353.00 on October 5, 2026. The highest price in this record is $615.99, reached on June 15, 2026; the latest close is 42.7% below that peak. Across the 25 complete calendar years in the table, NVMI finished higher in 15 and lower in 10. Its best year was 2009 (+1013.8%) and its worst was 2008 (-75.5%).
Over roughly 26 years the share price changed +1859.4%, a 11.9% compound annual price return (excluding dividends). In the last 12 months alone, NVMI has gained 8.9%. 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 2000
- $615.99
- Date of high
- Jun 15, 2026
- Low since 2000
- $0.34
- Date of low
- Feb 23, 2009
- 52-week high
- $615.99
- 52-week low
- $266.43
- IPO year
- 2000
- Last close
- $353.00
NVMI returns
1 week
-10.89%
1 month
-5.58%
3 months
-25.82%
6 months
-28.84%
Year to date
+7.49%
1 year
+8.93%
3 years
+232.83%
5 years
+239.98%
NVMI price return, excluding dividends.
NVMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 353.00 | +1.63% |
| 2025 | 347.34 | +69.73% |
| 2024 | 204.64 | +48.95% |
| 2023 | 137.39 | +68.21% |
| 2022 | 81.68 | -44.25% |
| 2021 | 146.50 | +107.51% |
| 2020 | 70.60 | +87.67% |
| 2019 | 37.62 | +66.39% |
| 2018 | 22.61 | -12.74% |
| 2017 | 25.91 | +96.88% |
| 2016 | 13.16 | +34.29% |
| 2015 | 9.80 | -5.22% |
| 2014 | 10.34 | +3.40% |
| 2013 | 10.00 | +25.16% |
| 2012 | 7.99 | +8.41% |
| 2011 | 7.37 | -11.31% |
| 2010 | 8.31 | +28.64% |
| 2009 | 6.46 | +1013.79% |
| 2008 | 0.58 | -75.53% |
| 2007 | 2.37 | -9.89% |
| 2006 | 2.63 | +13.36% |
| 2005 | 2.32 | -33.14% |
| 2004 | 3.47 | -41.19% |
| 2003 | 5.90 | +293.33% |
| 2002 | 1.50 | -63.86% |
| 2001 | 4.15 | -40.18% |
| 2000* | 6.94 | -61.49% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
NVMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 358.01 | 361.03 | 349.14 | 353.00 | -0.45% | |
| 368.86 | 369.05 | 345.96 | 354.59 | -6.14% | |
| 381.44 | 385.50 | 375.37 | 377.77 | -4.24% | |
| 397.40 | 399.32 | 393.25 | 394.48 | +0.41% | |
| 394.65 | 398.52 | 388.56 | 392.86 | -0.82% | |
| 399.38 | 402.05 | 392.21 | 396.12 | +2.46% | |
| 385.59 | 390.40 | 378.43 | 386.60 | +0.36% | |
| 385.51 | 388.68 | 381.99 | 385.20 | +0.02% | |
| 381.04 | 385.73 | 376.40 | 385.12 | +3.97% | |
| 365.36 | 373.21 | 360.01 | 370.42 | +0.59% | |
| 367.85 | 372.00 | 365.44 | 368.23 | +0.39% | |
| 359.46 | 366.96 | 356.36 | 366.80 | +0.29% | |
| 367.15 | 369.06 | 357.53 | 365.73 | -1.14% | |
| 356.97 | 370.99 | 355.81 | 369.95 | +1.97% | |
| 360.58 | 366.68 | 352.42 | 362.81 | +1.88% | |
| 349.44 | 357.43 | 343.50 | 356.11 | +2.31% | |
| 348.24 | 349.68 | 344.01 | 348.07 | +2.60% | |
| 340.35 | 344.92 | 336.90 | 339.25 | +1.24% | |
| 341.10 | 341.10 | 329.57 | 335.08 | +0.13% | |
| 347.11 | 348.80 | 331.89 | 334.65 | -9.99% | |
| 370.29 | 372.13 | 363.22 | 371.81 | +1.58% | |
| 365.51 | 374.19 | 364.21 | 366.03 | -2.09% | |
| 376.82 | 381.21 | 373.04 | 373.85 | -0.86% | |
| 383.94 | 387.71 | 374.96 | 377.11 | +1.35% | |
| 361.22 | 376.85 | 360.31 | 372.10 | +5.50% | |
| 342.99 | 354.64 | 339.36 | 352.70 | +0.89% | |
| 354.21 | 356.52 | 344.53 | 349.60 | +3.54% | |
| 344.37 | 345.43 | 335.47 | 337.64 | -3.10% | |
| 353.41 | 354.05 | 346.25 | 348.45 | -0.17% | |
| 368.59 | 370.44 | 347.27 | 349.06 | -5.89% | |
| 379.80 | 380.82 | 362.85 | 370.92 | +1.25% | |
| 367.51 | 371.92 | 358.37 | 366.35 | -0.52% | |
| 371.00 | 371.70 | 364.44 | 368.26 | +1.52% | |
| 372.03 | 372.44 | 352.77 | 362.75 | -3.78% | |
| 386.28 | 387.31 | 371.52 | 376.99 | -1.79% | |
| 385.66 | 389.22 | 378.46 | 383.87 | -0.38% | |
| 392.50 | 392.50 | 374.71 | 385.33 | -1.44% | |
| 403.38 | 403.96 | 386.39 | 390.96 | -7.09% | |
| 418.94 | 431.58 | 415.55 | 420.79 | +0.64% | |
| 413.29 | 424.90 | 410.10 | 418.12 | +1.61% | |
| 404.91 | 419.55 | 402.02 | 411.50 | +1.38% | |
| 412.08 | 412.98 | 403.00 | 405.90 | +2.51% | |
| 397.54 | 398.50 | 389.65 | 395.95 | +2.90% | |
| 400.94 | 401.09 | 384.42 | 384.80 | -2.09% | |
| 396.57 | 399.86 | 375.63 | 393.02 | +3.07% | |
| 402.91 | 404.98 | 378.01 | 381.32 | -5.23% | |
| 406.90 | 416.83 | 398.03 | 402.38 | -2.69% | |
| 411.88 | 415.56 | 402.70 | 413.50 | +5.03% | |
| 378.18 | 397.72 | 373.29 | 393.69 | +0.72% | |
| 402.90 | 417.77 | 388.07 | 390.87 | -0.81% | |
| 382.90 | 401.22 | 377.01 | 394.07 | +7.40% | |
| 397.79 | 401.40 | 356.50 | 366.91 | -8.80% | |
| 411.45 | 413.52 | 394.65 | 402.32 | -6.19% | |
| 445.29 | 451.39 | 414.37 | 428.88 | -2.08% | |
| 457.51 | 460.00 | 432.39 | 437.98 | -3.82% | |
| 450.06 | 460.49 | 445.18 | 455.37 | +0.21% | |
| 449.32 | 463.89 | 445.92 | 454.42 | +0.29% | |
| 454.19 | 459.73 | 444.61 | 453.10 | +4.60% | |
| 447.31 | 450.72 | 430.31 | 433.17 | -0.98% | |
| 429.03 | 450.49 | 421.78 | 437.46 | -3.03% | |
| 457.94 | 473.34 | 443.90 | 451.13 | -4.52% | |
| 488.39 | 490.47 | 459.61 | 472.48 | -0.22% | |
| 488.21 | 488.21 | 471.34 | 473.54 | +4.60% | |
| 455.85 | 465.49 | 448.23 | 452.73 | -4.87% | |
| 464.72 | 480.13 | 458.37 | 475.90 | +0.40% | |
| 469.83 | 486.78 | 469.09 | 473.99 | +4.87% | |
| 439.49 | 454.39 | 432.73 | 451.99 | +1.25% | |
| 435.70 | 453.00 | 431.65 | 446.43 | -4.33% | |
| 478.94 | 490.00 | 464.98 | 466.63 | -0.75% | |
| 500.53 | 508.14 | 452.32 | 470.14 | -6.46% | |
| 523.96 | 523.96 | 499.36 | 502.60 | -7.43% | |
| 518.40 | 552.39 | 518.40 | 542.94 | +4.33% | |
| 494.88 | 524.00 | 477.77 | 520.39 | +6.51% | |
| 505.42 | 511.12 | 483.79 | 488.58 | -8.55% | |
| 550.60 | 550.60 | 516.12 | 534.24 | +2.36% | |
| 527.34 | 533.72 | 508.14 | 521.93 | -1.13% | |
| 536.52 | 545.27 | 522.04 | 527.88 | -9.47% | |
| 582.50 | 586.13 | 562.09 | 583.10 | +1.35% | |
| 572.99 | 582.32 | 565.24 | 575.31 | +3.77% | |
| 569.46 | 578.93 | 552.34 | 554.42 | +0.68% | |
| 590.79 | 601.29 | 549.43 | 550.69 | -9.07% | |
| 608.36 | 615.99 | 603.93 | 605.65 | +3.88% | |
| 560.48 | 588.40 | 556.00 | 583.05 | +4.19% | |
| 527.23 | 561.39 | 525.73 | 559.62 | +10.09% | |
| 503.03 | 540.72 | 500.20 | 508.35 | -1.19% | |
| 521.57 | 545.26 | 474.78 | 514.49 | +1.29% | |
| 506.79 | 526.35 | 497.12 | 507.96 | +6.77% | |
| 501.82 | 505.82 | 474.79 | 475.76 | -8.58% | |
| 521.50 | 535.90 | 508.27 | 520.40 | -1.82% | |
| 522.01 | 536.33 | 511.02 | 530.04 | +1.32% | |
| 496.45 | 524.27 | 488.34 | 523.13 | +8.57% | |
| 500.92 | 501.24 | 474.35 | 481.82 | -4.08% | |
| 520.11 | 524.96 | 498.37 | 502.33 | -0.72% | |
| 516.20 | 520.49 | 496.75 | 505.97 | -1.21% | |
| 544.51 | 545.62 | 506.09 | 512.15 | -2.86% | |
| 519.67 | 533.00 | 510.45 | 527.25 | +4.72% | |
| 500.83 | 505.83 | 492.96 | 503.49 | +1.41% | |
| 492.58 | 499.56 | 481.86 | 496.50 | +0.50% | |
| 484.00 | 496.00 | 477.50 | 494.03 | +4.56% | |
| 472.47 | 485.70 | 462.77 | 472.49 | -2.93% | |
| 514.49 | 516.00 | 477.57 | 486.75 | -4.40% | |
| 541.56 | 541.56 | 509.01 | 509.15 | -8.44% | |
| 518.76 | 565.00 | 506.75 | 556.11 | +10.42% | |
| 499.12 | 507.27 | 479.78 | 503.65 | +2.12% | |
| 511.73 | 512.26 | 477.04 | 493.19 | -6.24% | |
| 520.10 | 529.84 | 507.73 | 526.01 | +0.93% | |
| 515.34 | 521.84 | 511.19 | 521.16 | +3.29% | |
| 530.00 | 530.00 | 496.48 | 504.54 | -5.61% | |
| 534.90 | 538.10 | 523.22 | 534.54 | +3.66% | |
| 507.46 | 518.89 | 501.78 | 515.67 | +4.75% | |
| 494.39 | 499.12 | 484.21 | 492.29 | -0.44% | |
| 496.03 | 501.05 | 488.93 | 494.49 | -1.19% | |
| 505.32 | 507.32 | 485.50 | 500.43 | -0.21% | |
| 502.17 | 505.73 | 492.07 | 501.47 | +0.51% | |
| 506.74 | 518.00 | 496.00 | 498.95 | -5.91% | |
| 542.09 | 542.56 | 520.00 | 530.30 | -2.33% | |
| 530.41 | 550.00 | 520.71 | 542.95 | +3.83% | |
| 525.14 | 533.36 | 509.76 | 522.91 | +0.34% | |
| 535.30 | 535.30 | 510.07 | 521.12 | -1.26% | |
| 535.79 | 544.62 | 522.67 | 527.75 | -0.83% | |
| 526.79 | 533.70 | 521.08 | 532.17 | +0.64% | |
| 524.87 | 528.80 | 518.22 | 528.76 | +2.83% | |
| 518.86 | 524.76 | 509.37 | 514.22 | -0.62% | |
| 513.66 | 517.94 | 499.76 | 517.43 | +0.47% | |
| 519.46 | 521.81 | 508.57 | 515.03 | +1.58% | |
| 493.54 | 509.12 | 491.00 | 507.03 | +2.21% | |
| 498.97 | 503.01 | 493.00 | 496.06 | +0.40% | |
| 485.01 | 496.35 | 483.92 | 494.08 | +3.90% | |
| 473.60 | 482.08 | 466.24 | 475.52 | +7.01% | |
| 433.26 | 452.06 | 429.00 | 444.36 | -0.27% | |
| 446.46 | 449.83 | 436.44 | 445.55 | +0.75% | |
| 425.00 | 453.33 | 422.07 | 442.24 | -0.79% | |
| 438.68 | 455.74 | 438.09 | 445.75 | +2.64% | |
| 424.57 | 438.14 | 419.15 | 434.28 | +5.09% | |
| 442.44 | 445.38 | 408.38 | 413.23 | -6.24% | |
| 443.21 | 445.98 | 428.35 | 440.72 | -2.84% | |
| 471.79 | 471.93 | 452.25 | 453.61 | -5.75% | |
| 485.31 | 488.21 | 474.29 | 481.28 | -0.85% | |
| 467.51 | 495.00 | 467.51 | 485.43 | +3.09% | |
| 467.91 | 484.54 | 465.92 | 470.87 | +1.20% | |
| 483.51 | 494.10 | 450.33 | 465.30 | -1.44% | |
| 450.50 | 475.66 | 443.00 | 472.08 | +3.12% | |
| 449.49 | 466.80 | 445.15 | 457.80 | +2.76% | |
| 439.50 | 445.82 | 435.12 | 445.52 | +1.77% | |
| 445.97 | 447.00 | 435.52 | 437.75 | +2.13% | |
| 425.81 | 436.23 | 423.33 | 428.60 | +2.02% | |
| 431.08 | 432.85 | 417.54 | 420.11 | -3.59% | |
| 434.05 | 442.89 | 431.34 | 435.77 | +0.83% | |
| 433.05 | 444.83 | 428.45 | 432.17 | -0.21% | |
| 405.40 | 434.28 | 401.00 | 433.06 | +5.28% | |
| 425.74 | 431.78 | 405.00 | 411.33 | -6.00% | |
| 436.01 | 444.03 | 422.30 | 437.60 | -0.91% | |
| 431.98 | 442.71 | 429.56 | 441.62 | +3.85% | |
| 428.31 | 436.87 | 418.64 | 425.25 | -5.12% | |
| 442.74 | 454.97 | 439.23 | 448.20 | +2.13% | |
| 435.66 | 440.66 | 430.54 | 438.86 | -0.66% | |
| 457.18 | 457.39 | 426.09 | 441.77 | -3.33% | |
| 459.43 | 463.99 | 453.83 | 457.01 | +0.44% | |
| 444.95 | 461.05 | 444.49 | 455.02 | +2.82% | |
| 439.72 | 448.03 | 432.96 | 442.53 | +0.29% | |
| 436.30 | 449.78 | 429.03 | 441.24 | -0.32% | |
| 444.24 | 450.88 | 435.48 | 442.67 | -2.03% | |
| 448.42 | 459.91 | 445.22 | 451.85 | +2.16% | |
| 436.02 | 452.99 | 427.67 | 442.31 | -0.33% | |
| 443.86 | 454.32 | 437.50 | 443.76 | +0.05% | |
| 472.95 | 476.10 | 435.53 | 443.55 | -6.78% | |
| 475.66 | 483.14 | 461.71 | 475.83 | +3.26% | |
| 467.59 | 467.59 | 456.58 | 460.80 | -0.62% | |
| 450.00 | 465.79 | 447.76 | 463.69 | +0.81% | |
| 430.86 | 465.44 | 430.86 | 459.95 | +7.79% | |
| 415.45 | 431.49 | 413.46 | 426.71 | +2.66% | |
| 445.61 | 445.61 | 405.15 | 415.64 | -6.74% | |
| 467.59 | 471.83 | 434.66 | 445.66 | -1.87% | |
| 455.07 | 464.12 | 447.42 | 454.15 | -0.81% | |
| 484.86 | 491.28 | 452.03 | 457.84 | -8.00% | |
| 487.65 | 497.93 | 474.67 | 497.63 | +2.14% | |
| 506.35 | 507.27 | 473.98 | 487.18 | +2.12% | |
| 475.48 | 484.13 | 469.74 | 477.07 | +3.25% | |
| 465.18 | 468.63 | 459.11 | 462.06 | +0.25% | |
| 462.55 | 462.55 | 436.33 | 460.91 | -0.10% | |
| 472.45 | 475.00 | 457.45 | 461.37 | -0.36% | |
| 456.88 | 471.61 | 446.63 | 463.02 | +2.42% | |
| 444.72 | 462.90 | 440.60 | 452.09 | +1.43% | |
| 442.30 | 450.93 | 439.60 | 445.70 | +2.57% | |
| 438.93 | 448.61 | 433.20 | 434.55 | +5.21% | |
| 402.04 | 414.96 | 400.34 | 413.04 | +2.07% | |
| 405.00 | 408.59 | 401.20 | 404.65 | +0.26% | |
| 391.91 | 406.98 | 391.91 | 403.62 | +2.42% | |
| 383.04 | 398.40 | 380.51 | 394.07 | +4.86% | |
| 375.57 | 377.11 | 366.83 | 375.79 | -0.85% | |
| 385.82 | 386.87 | 375.74 | 379.00 | -3.15% | |
| 383.05 | 395.20 | 383.02 | 391.31 | +2.20% | |
| 360.59 | 386.04 | 358.48 | 382.88 | +10.23% | |
| 336.00 | 351.77 | 335.41 | 347.34 | +5.77% | |
| 339.49 | 341.68 | 328.39 | 328.39 | -2.28% | |
| 338.28 | 339.74 | 334.37 | 336.04 | +0.61% | |
| 328.69 | 334.77 | 327.80 | 333.99 | +0.93% | |
| 334.01 | 335.59 | 330.17 | 330.92 | -1.61% | |
| 337.24 | 338.35 | 333.18 | 336.34 | +0.72% | |
| 332.02 | 335.25 | 329.76 | 333.95 | +0.43% | |
| 333.89 | 334.47 | 328.20 | 332.52 | +3.00% | |
| 313.33 | 327.11 | 313.33 | 322.83 | +3.21% | |
| 314.95 | 321.29 | 312.27 | 312.78 | +3.93% | |
| 316.58 | 322.20 | 298.45 | 300.95 | -5.42% | |
| 318.58 | 326.37 | 317.12 | 318.21 | -1.85% | |
| 322.55 | 329.07 | 319.61 | 324.20 | +2.65% | |
| 328.83 | 332.84 | 311.69 | 315.84 | -5.95% | |
| 331.13 | 337.38 | 324.47 | 335.82 | +0.30% | |
| 335.13 | 338.12 | 328.77 | 334.83 | -0.54% | |
| 327.53 | 338.35 | 326.55 | 336.64 | +1.15% | |
| 326.30 | 334.00 | 326.20 | 332.82 | +2.58% | |
| 324.43 | 328.40 | 320.18 | 324.45 | +1.22% | |
| 321.40 | 324.06 | 315.12 | 320.54 | -0.63% | |
| 317.67 | 322.58 | 309.25 | 322.56 | +1.85% | |
| 310.30 | 321.03 | 310.30 | 316.71 | +3.56% | |
| 304.95 | 308.84 | 301.11 | 305.81 | -2.25% | |
| 308.10 | 313.82 | 305.95 | 312.84 | +1.68% | |
| 303.64 | 311.90 | 301.13 | 307.67 | +2.20% | |
| 291.25 | 303.11 | 283.97 | 301.06 | +1.01% | |
| 289.99 | 300.44 | 289.02 | 298.05 | +6.29% | |
| 275.00 | 284.36 | 266.43 | 280.42 | +1.68% | |
| 298.89 | 299.90 | 273.18 | 275.78 | -4.81% | |
| 285.57 | 292.07 | 283.97 | 289.73 | +2.15% | |
| 288.52 | 292.10 | 279.45 | 283.63 | -1.10% | |
| 290.11 | 293.69 | 281.53 | 286.78 | -1.22% | |
| 291.43 | 300.68 | 286.05 | 290.31 | -2.20% | |
| 309.13 | 309.93 | 293.00 | 296.85 | -4.81% | |
| 315.46 | 316.39 | 308.01 | 311.86 | +0.96% | |
| 315.10 | 316.75 | 304.55 | 308.89 | -2.90% | |
| 316.93 | 321.61 | 309.70 | 318.11 | +3.42% | |
| 304.60 | 309.23 | 298.76 | 307.59 | -2.05% | |
| 304.99 | 320.16 | 290.50 | 314.02 | -8.24% | |
| 327.97 | 344.80 | 327.93 | 342.22 | +4.57% | |
| 334.02 | 342.73 | 326.94 | 327.26 | -5.89% | |
| 352.16 | 356.23 | 344.22 | 347.75 | +0.90% | |
| 347.74 | 361.32 | 344.00 | 344.64 | +0.19% | |
| 350.14 | 354.07 | 342.83 | 344.00 | -2.16% | |
| 349.57 | 358.44 | 348.36 | 351.58 | +3.11% | |
| 347.52 | 348.82 | 336.14 | 340.96 | -2.91% | |
| 352.31 | 355.25 | 348.85 | 351.19 | +1.78% | |
| 348.30 | 352.62 | 344.72 | 345.06 | +1.38% | |
| 323.63 | 341.59 | 323.57 | 340.35 | +3.86% | |
| 331.77 | 334.37 | 318.46 | 327.70 | -1.70% | |
| 335.20 | 338.79 | 329.99 | 333.36 | -1.11% | |
| 332.00 | 339.89 | 332.00 | 337.09 | +1.92% | |
| 324.76 | 331.46 | 324.47 | 330.75 | -0.18% | |
| 339.27 | 342.00 | 327.31 | 331.33 | -0.24% | |
| 327.99 | 335.40 | 324.46 | 332.13 | +5.75% | |
| 309.98 | 321.37 | 309.43 | 314.08 | -1.56% | |
| 311.09 | 323.68 | 308.35 | 319.06 | +5.55% | |
| 322.32 | 329.69 | 301.75 | 302.28 | -6.72% | |
| 326.11 | 328.29 | 320.11 | 324.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVMI chart for longer ranges.