Navitas Semiconductor Stock Price History
NASDAQ: NVTSTechnologySemiconductorsUSD
10.78-0.15 (-1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVTS price history at a glance
The price history for Navitas Semiconductor (NVTS) on this page begins on October 18, 2021, when the stock closed at $12.18; it most recently closed at $10.78 on October 5, 2026. The highest price in this record is $34.17, reached on June 1, 2026; the latest close is 68.5% below that peak. Across the 4 complete calendar years in the table, NVTS finished higher in 2 and lower in 2. Its best year was 2023 (+129.9%) and its worst was 2022 (-79.4%).
Over roughly 5 years the share price changed -11.5%, a -2.4% compound annual price return (excluding dividends). In the last 12 months alone, NVTS has gained 31.0%. 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 2021
- $34.17
- Date of high
- Jun 1, 2026
- Low since 2021
- $1.52
- Date of low
- Mar 31, 2025
- 52-week high
- $34.17
- 52-week low
- $6.85
- Last close
- $10.78
NVTS returns
1 week
-13.06%
1 month
-7.07%
3 months
-19.97%
6 months
+13.00%
Year to date
+50.98%
1 year
+30.98%
3 years
+83.02%
NVTS price return, excluding dividends.
NVTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.78 | +28.64% |
| 2025 | 8.38 | +110.03% |
| 2024 | 3.99 | -50.56% |
| 2023 | 8.07 | +129.91% |
| 2022 | 3.51 | -79.37% |
| 2021* | 17.01 | +39.66% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NVTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.22 | 11.29 | 10.59 | 10.78 | -1.37% | |
| 11.13 | 11.19 | 10.65 | 10.93 | -3.27% | |
| 11.63 | 11.73 | 11.12 | 11.30 | -5.60% | |
| 12.52 | 12.75 | 11.96 | 11.97 | -3.00% | |
| 12.29 | 12.36 | 11.78 | 12.34 | -0.48% | |
| 12.53 | 13.20 | 12.23 | 12.40 | +2.31% | |
| 11.55 | 12.28 | 11.43 | 12.12 | +4.39% | |
| 11.79 | 12.58 | 11.47 | 11.61 | -1.02% | |
| 12.81 | 12.90 | 11.67 | 11.73 | 0.00% | |
| 12.10 | 12.18 | 11.60 | 11.73 | -3.85% | |
| 11.92 | 12.44 | 11.79 | 12.20 | +3.04% | |
| 11.47 | 11.86 | 11.43 | 11.84 | 0.00% | |
| 12.38 | 12.46 | 11.77 | 11.84 | -4.98% | |
| 11.97 | 12.52 | 11.91 | 12.46 | +2.47% | |
| 11.99 | 12.35 | 11.85 | 12.16 | +6.39% | |
| 11.40 | 11.52 | 11.08 | 11.43 | +2.60% | |
| 10.97 | 11.30 | 10.80 | 11.14 | +6.30% | |
| 11.00 | 11.13 | 10.27 | 10.48 | -3.05% | |
| 10.90 | 11.08 | 10.62 | 10.81 | -0.73% | |
| 10.65 | 11.16 | 10.55 | 10.89 | -6.36% | |
| 11.29 | 11.85 | 11.25 | 11.63 | +4.30% | |
| 11.19 | 11.53 | 11.14 | 11.15 | -3.88% | |
| 11.95 | 12.17 | 11.51 | 11.60 | -3.33% | |
| 12.19 | 12.63 | 11.98 | 12.00 | +1.69% | |
| 11.21 | 11.88 | 11.17 | 11.80 | +6.31% | |
| 11.11 | 11.39 | 10.93 | 11.10 | -0.98% | |
| 10.86 | 11.36 | 10.84 | 11.21 | +2.47% | |
| 11.11 | 11.24 | 10.80 | 10.94 | -5.61% | |
| 11.45 | 11.66 | 11.30 | 11.59 | +0.87% | |
| 12.44 | 12.45 | 11.28 | 11.49 | -8.15% | |
| 13.18 | 13.24 | 12.46 | 12.51 | -1.26% | |
| 12.60 | 12.96 | 12.34 | 12.67 | +1.85% | |
| 13.10 | 13.44 | 12.37 | 12.44 | +1.72% | |
| 12.59 | 12.63 | 12.14 | 12.23 | -5.71% | |
| 13.19 | 13.43 | 12.77 | 12.97 | 0.00% | |
| 12.89 | 13.08 | 12.50 | 12.97 | +1.09% | |
| 13.30 | 13.47 | 12.41 | 12.83 | -2.58% | |
| 13.74 | 14.06 | 12.96 | 13.17 | -9.67% | |
| 14.94 | 14.95 | 14.15 | 14.58 | +0.90% | |
| 13.77 | 14.73 | 13.72 | 14.45 | +5.78% | |
| 13.78 | 14.35 | 13.61 | 13.66 | -1.94% | |
| 14.34 | 14.53 | 13.82 | 13.93 | +2.43% | |
| 13.62 | 13.71 | 12.95 | 13.60 | +3.26% | |
| 14.17 | 14.28 | 13.16 | 13.17 | -5.18% | |
| 12.86 | 14.06 | 12.81 | 13.89 | +12.02% | |
| 11.88 | 13.26 | 11.76 | 12.40 | +0.40% | |
| 12.27 | 12.96 | 12.20 | 12.35 | -2.68% | |
| 12.35 | 12.85 | 12.06 | 12.69 | +10.16% | |
| 10.47 | 11.88 | 10.33 | 11.52 | +6.08% | |
| 11.62 | 11.76 | 10.60 | 10.86 | -1.36% | |
| 10.46 | 11.22 | 10.41 | 11.01 | +13.10% | |
| 9.86 | 11.04 | 9.72 | 9.74 | -2.75% | |
| 10.21 | 10.39 | 9.43 | 10.01 | -12.27% | |
| 11.28 | 11.74 | 10.83 | 11.41 | +4.49% | |
| 12.08 | 12.08 | 10.90 | 10.92 | -9.23% | |
| 11.97 | 12.80 | 11.76 | 12.03 | -5.05% | |
| 12.37 | 13.23 | 12.29 | 12.67 | -1.21% | |
| 12.05 | 12.86 | 11.95 | 12.83 | +11.14% | |
| 11.65 | 12.28 | 11.52 | 11.54 | +0.70% | |
| 11.20 | 12.07 | 10.74 | 11.46 | -2.51% | |
| 12.65 | 12.87 | 11.57 | 11.76 | -11.42% | |
| 13.17 | 13.60 | 12.57 | 13.27 | +1.38% | |
| 13.68 | 13.73 | 12.79 | 13.09 | +1.71% | |
| 13.01 | 13.14 | 12.58 | 12.87 | -4.45% | |
| 13.56 | 13.79 | 13.17 | 13.47 | -5.01% | |
| 14.06 | 14.53 | 13.84 | 14.18 | +6.14% | |
| 13.40 | 13.50 | 12.66 | 13.36 | -4.50% | |
| 14.26 | 14.59 | 13.51 | 13.99 | -8.14% | |
| 14.78 | 16.12 | 14.63 | 15.23 | +5.33% | |
| 16.42 | 16.60 | 14.03 | 14.46 | -12.52% | |
| 17.35 | 17.50 | 16.46 | 16.53 | -7.76% | |
| 17.50 | 18.28 | 17.36 | 17.92 | +1.01% | |
| 17.34 | 18.15 | 16.55 | 17.74 | +2.54% | |
| 17.05 | 17.72 | 16.81 | 17.30 | -2.26% | |
| 19.50 | 19.57 | 17.22 | 17.70 | -3.38% | |
| 21.09 | 21.13 | 17.42 | 18.32 | -14.39% | |
| 21.67 | 23.69 | 21.01 | 21.40 | -9.70% | |
| 24.47 | 24.66 | 23.00 | 23.70 | -1.33% | |
| 23.62 | 24.23 | 22.93 | 24.02 | +7.52% | |
| 22.92 | 23.63 | 22.30 | 22.34 | +1.13% | |
| 23.11 | 23.79 | 21.90 | 22.09 | -6.91% | |
| 25.15 | 26.18 | 22.96 | 23.73 | +1.45% | |
| 22.00 | 24.59 | 21.85 | 23.39 | +5.31% | |
| 20.78 | 22.35 | 20.27 | 22.21 | +8.34% | |
| 22.12 | 22.97 | 20.41 | 20.50 | -10.28% | |
| 24.50 | 25.00 | 20.70 | 22.85 | -6.66% | |
| 26.20 | 26.43 | 23.96 | 24.48 | -2.39% | |
| 29.12 | 29.40 | 24.38 | 25.08 | -18.23% | |
| 28.73 | 31.55 | 28.20 | 30.67 | -0.55% | |
| 30.65 | 34.17 | 29.70 | 30.84 | +19.26% | |
| 26.52 | 27.84 | 25.53 | 25.86 | +4.02% | |
| 25.44 | 25.52 | 23.59 | 24.86 | -6.54% | |
| 28.75 | 28.80 | 26.08 | 26.60 | -6.70% | |
| 29.14 | 29.80 | 27.73 | 28.51 | -1.28% | |
| 31.81 | 31.94 | 28.37 | 28.88 | -9.15% | |
| 31.36 | 33.82 | 30.60 | 31.79 | +8.68% | |
| 24.61 | 29.50 | 24.41 | 29.25 | +19.98% | |
| 22.47 | 25.20 | 22.30 | 24.38 | +6.05% | |
| 20.08 | 23.37 | 19.95 | 22.99 | +18.32% | |
| 19.07 | 19.70 | 17.50 | 19.43 | -1.22% | |
| 21.64 | 21.76 | 18.83 | 19.67 | -7.74% | |
| 20.71 | 21.58 | 19.54 | 21.32 | -4.48% | |
| 21.14 | 23.39 | 20.40 | 22.32 | +5.43% | |
| 20.81 | 21.68 | 19.65 | 21.17 | +9.97% | |
| 21.72 | 22.00 | 18.67 | 19.25 | -15.01% | |
| 18.13 | 23.82 | 18.13 | 22.65 | +24.45% | |
| 15.89 | 18.20 | 15.60 | 18.20 | +15.26% | |
| 16.66 | 16.74 | 14.95 | 15.79 | -5.34% | |
| 16.96 | 17.76 | 15.81 | 16.68 | -4.96% | |
| 16.20 | 18.14 | 15.70 | 17.55 | +10.24% | |
| 17.73 | 18.00 | 15.82 | 15.92 | -8.77% | |
| 16.45 | 18.03 | 15.81 | 17.45 | +5.76% | |
| 15.51 | 16.56 | 15.02 | 16.50 | +6.59% | |
| 15.57 | 15.57 | 14.14 | 15.48 | +2.38% | |
| 17.19 | 17.23 | 14.81 | 15.12 | -17.38% | |
| 17.23 | 18.36 | 16.21 | 18.30 | +5.90% | |
| 19.12 | 19.79 | 16.90 | 17.28 | -6.65% | |
| 18.07 | 19.44 | 17.64 | 18.51 | +0.22% | |
| 16.13 | 18.67 | 16.01 | 18.47 | +20.48% | |
| 14.45 | 16.61 | 14.19 | 15.33 | +16.14% | |
| 12.13 | 13.42 | 11.93 | 13.20 | +7.14% | |
| 12.20 | 12.87 | 11.85 | 12.32 | -0.40% | |
| 10.45 | 12.41 | 10.08 | 12.37 | +20.57% | |
| 9.90 | 10.38 | 9.76 | 10.26 | +3.95% | |
| 10.25 | 10.33 | 9.53 | 9.87 | +0.51% | |
| 9.37 | 9.86 | 9.12 | 9.82 | +2.94% | |
| 9.48 | 9.93 | 9.40 | 9.54 | +1.27% | |
| 9.46 | 9.93 | 9.37 | 9.42 | -1.36% | |
| 9.54 | 10.02 | 9.14 | 9.55 | +11.44% | |
| 8.66 | 8.75 | 8.28 | 8.57 | -3.00% | |
| 8.79 | 9.05 | 8.63 | 8.84 | +0.40% | |
| 8.12 | 8.99 | 8.05 | 8.80 | +3.04% | |
| 9.00 | 9.26 | 8.43 | 8.54 | -2.62% | |
| 8.18 | 8.81 | 7.94 | 8.77 | +12.01% | |
| 8.58 | 8.64 | 7.66 | 7.83 | -5.43% | |
| 8.83 | 8.85 | 8.17 | 8.28 | -8.20% | |
| 9.16 | 9.21 | 8.85 | 9.02 | -4.85% | |
| 9.60 | 10.00 | 9.35 | 9.48 | +2.16% | |
| 8.92 | 9.41 | 8.87 | 9.28 | +1.09% | |
| 9.08 | 9.33 | 8.86 | 9.18 | +4.91% | |
| 8.95 | 9.20 | 8.50 | 8.75 | -4.58% | |
| 8.71 | 9.26 | 8.48 | 9.17 | +1.21% | |
| 9.67 | 9.69 | 9.05 | 9.06 | -7.74% | |
| 10.63 | 10.75 | 9.77 | 9.82 | -6.39% | |
| 10.77 | 11.63 | 10.23 | 10.49 | +3.86% | |
| 10.43 | 10.82 | 9.91 | 10.10 | +1.20% | |
| 10.42 | 10.88 | 9.88 | 9.98 | -7.93% | |
| 8.72 | 10.88 | 8.72 | 10.84 | +24.88% | |
| 8.45 | 8.83 | 8.33 | 8.68 | +3.58% | |
| 8.04 | 8.45 | 7.72 | 8.38 | +2.20% | |
| 8.69 | 8.93 | 8.08 | 8.20 | -8.48% | |
| 9.01 | 9.44 | 8.55 | 8.96 | -2.82% | |
| 9.16 | 9.45 | 8.80 | 9.22 | +3.60% | |
| 8.95 | 9.23 | 8.68 | 8.90 | -6.81% | |
| 8.55 | 9.60 | 8.53 | 9.55 | +6.11% | |
| 9.11 | 9.18 | 8.58 | 9.00 | -5.36% | |
| 9.82 | 10.23 | 9.35 | 9.51 | -3.74% | |
| 8.67 | 10.50 | 8.60 | 9.88 | +19.61% | |
| 8.06 | 8.56 | 8.01 | 8.26 | +1.72% | |
| 7.80 | 8.25 | 7.76 | 8.12 | +3.05% | |
| 7.90 | 8.19 | 7.71 | 7.88 | -2.48% | |
| 7.95 | 8.13 | 7.83 | 8.08 | -0.12% | |
| 8.26 | 8.37 | 7.92 | 8.09 | -1.58% | |
| 8.15 | 8.40 | 7.82 | 8.22 | -0.96% | |
| 8.38 | 8.71 | 8.16 | 8.30 | -0.84% | |
| 8.81 | 8.95 | 8.25 | 8.37 | -4.45% | |
| 9.07 | 9.17 | 8.47 | 8.76 | -0.34% | |
| 9.11 | 9.18 | 8.75 | 8.79 | -4.66% | |
| 8.65 | 9.28 | 8.55 | 9.22 | +4.06% | |
| 7.79 | 9.07 | 7.68 | 8.86 | +19.25% | |
| 7.86 | 7.98 | 7.35 | 7.43 | -9.39% | |
| 9.02 | 9.11 | 7.79 | 8.20 | -9.39% | |
| 8.92 | 9.09 | 8.48 | 9.05 | +4.99% | |
| 8.59 | 8.86 | 8.46 | 8.62 | +0.47% | |
| 9.23 | 9.45 | 8.49 | 8.58 | -9.30% | |
| 9.87 | 9.91 | 8.97 | 9.46 | -7.16% | |
| 9.99 | 10.42 | 9.84 | 10.19 | +6.59% | |
| 9.42 | 9.68 | 9.15 | 9.56 | +1.92% | |
| 10.21 | 10.23 | 9.37 | 9.38 | -7.77% | |
| 11.14 | 11.18 | 10.00 | 10.17 | -9.92% | |
| 10.00 | 11.40 | 10.00 | 11.29 | +15.68% | |
| 10.19 | 10.37 | 9.26 | 9.76 | -1.01% | |
| 10.29 | 10.60 | 9.76 | 9.86 | -9.62% | |
| 10.23 | 11.15 | 10.22 | 10.91 | +9.10% | |
| 10.22 | 10.64 | 10.00 | 10.00 | -0.40% | |
| 9.42 | 10.06 | 9.03 | 10.04 | +6.19% | |
| 10.83 | 11.00 | 9.30 | 9.46 | -9.35% | |
| 10.00 | 10.55 | 9.55 | 10.43 | +3.57% | |
| 10.25 | 10.40 | 9.76 | 10.07 | +0.10% | |
| 10.12 | 10.58 | 9.82 | 10.06 | -2.42% | |
| 10.04 | 10.34 | 9.64 | 10.31 | +1.18% | |
| 9.02 | 10.22 | 9.01 | 10.19 | +12.60% | |
| 8.69 | 9.14 | 8.52 | 9.05 | +8.00% | |
| 7.50 | 8.43 | 7.49 | 8.38 | +17.37% | |
| 7.20 | 7.37 | 7.11 | 7.14 | -1.38% | |
| 7.26 | 7.50 | 7.22 | 7.24 | +0.42% | |
| 7.19 | 7.46 | 7.15 | 7.21 | -2.57% | |
| 7.65 | 7.65 | 7.29 | 7.40 | -3.39% | |
| 7.63 | 7.74 | 7.51 | 7.66 | 0.00% | |
| 7.71 | 7.93 | 7.60 | 7.66 | -3.04% | |
| 8.06 | 8.13 | 7.82 | 7.90 | +1.15% | |
| 7.45 | 7.92 | 7.39 | 7.81 | +5.97% | |
| 7.74 | 8.02 | 7.33 | 7.37 | -0.14% | |
| 7.86 | 7.98 | 7.33 | 7.38 | -5.75% | |
| 7.80 | 8.15 | 7.72 | 7.83 | -1.63% | |
| 8.75 | 8.75 | 7.94 | 7.96 | -7.33% | |
| 9.10 | 9.31 | 8.45 | 8.59 | -6.43% | |
| 8.81 | 9.39 | 8.55 | 9.18 | +0.66% | |
| 9.04 | 9.42 | 8.68 | 9.12 | -0.55% | |
| 9.30 | 9.48 | 9.00 | 9.17 | -4.48% | |
| 9.86 | 10.24 | 9.43 | 9.60 | +1.27% | |
| 9.45 | 9.71 | 9.22 | 9.48 | +0.32% | |
| 8.60 | 9.56 | 8.47 | 9.45 | +8.75% | |
| 8.36 | 8.76 | 8.01 | 8.69 | +4.45% | |
| 8.35 | 8.59 | 8.27 | 8.32 | +0.24% | |
| 8.43 | 8.76 | 8.27 | 8.30 | -5.03% | |
| 8.53 | 9.10 | 8.47 | 8.74 | +4.80% | |
| 8.35 | 8.65 | 8.20 | 8.34 | +3.86% | |
| 8.04 | 8.15 | 7.57 | 8.03 | -3.14% | |
| 7.67 | 8.32 | 7.57 | 8.29 | +9.66% | |
| 7.45 | 7.79 | 6.85 | 7.56 | +0.13% | |
| 8.49 | 8.64 | 7.50 | 7.55 | -2.20% | |
| 7.77 | 8.24 | 7.55 | 7.72 | -0.77% | |
| 7.60 | 8.08 | 7.52 | 7.78 | +0.65% | |
| 7.95 | 8.33 | 7.52 | 7.73 | -4.69% | |
| 7.50 | 8.45 | 7.44 | 8.11 | +2.53% | |
| 8.38 | 8.45 | 7.78 | 7.91 | -8.45% | |
| 9.27 | 9.32 | 8.52 | 8.64 | -5.26% | |
| 9.47 | 9.94 | 8.92 | 9.12 | -5.00% | |
| 8.40 | 9.72 | 8.35 | 9.60 | +22.45% | |
| 7.79 | 8.03 | 7.18 | 7.84 | -11.26% | |
| 9.83 | 9.84 | 8.82 | 8.84 | -10.40% | |
| 10.56 | 10.69 | 9.62 | 9.86 | -5.74% | |
| 10.26 | 11.58 | 10.21 | 10.46 | -14.61% | |
| 13.20 | 13.30 | 11.94 | 12.25 | -8.99% | |
| 13.10 | 13.56 | 12.68 | 13.46 | +7.17% | |
| 13.06 | 13.17 | 12.38 | 12.56 | -7.44% | |
| 13.18 | 13.95 | 12.89 | 13.57 | +5.77% | |
| 13.74 | 14.12 | 12.61 | 12.83 | -7.76% | |
| 14.78 | 15.14 | 13.24 | 13.91 | -1.14% | |
| 14.15 | 14.87 | 13.80 | 14.07 | +3.38% | |
| 14.11 | 14.25 | 13.35 | 13.61 | +0.04% | |
| 14.40 | 15.19 | 12.47 | 13.61 | -9.48% | |
| 16.78 | 16.90 | 14.74 | 15.03 | -12.11% | |
| 14.83 | 17.79 | 14.82 | 17.10 | +16.64% | |
| 14.29 | 15.78 | 14.02 | 14.66 | -6.21% | |
| 15.24 | 16.85 | 14.69 | 15.63 | +3.10% | |
| 13.12 | 15.44 | 12.88 | 15.16 | +20.60% | |
| 12.45 | 13.33 | 10.92 | 12.57 | +26.08% | |
| 8.60 | 10.41 | 8.50 | 9.97 | +21.14% | |
| 8.00 | 9.79 | 7.96 | 8.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVTS chart for longer ranges.