NVMI(NVMI)
NVMI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $500.83 | $505.83 | $492.96 | $503.49 | 214,614 |
| 5/21/2026 | $492.58 | $499.56 | $481.86 | $496.50 | 332,832 |
| 5/20/2026 | $484.00 | $496.00 | $477.50 | $494.03 | 355,598 |
| 5/19/2026 | $472.47 | $485.70 | $462.77 | $472.49 | 412,558 |
| 5/18/2026 | $514.49 | $516.00 | $477.57 | $486.75 | 638,305 |
| 5/15/2026 | $541.56 | $541.56 | $509.01 | $509.15 | 412,639 |
| 5/14/2026 | $518.76 | $565.00 | $506.75 | $556.11 | 599,359 |
| 5/13/2026 | $499.12 | $507.27 | $479.78 | $503.65 | 475,874 |
| 5/12/2026 | $511.73 | $512.26 | $477.04 | $493.19 | 499,700 |
| 5/11/2026 | $520.10 | $529.84 | $507.73 | $526.01 | 370,558 |
| 5/8/2026 | $515.34 | $521.84 | $511.19 | $521.16 | 391,736 |
| 5/7/2026 | $530.00 | $530.00 | $496.48 | $504.54 | 330,124 |
| 5/6/2026 | $534.90 | $538.10 | $523.22 | $534.54 | 426,876 |
| 5/5/2026 | $507.46 | $518.89 | $501.78 | $515.67 | 382,503 |
| 5/4/2026 | $494.39 | $499.12 | $484.21 | $492.29 | 252,229 |
| 5/1/2026 | $496.03 | $501.05 | $488.93 | $494.49 | 213,429 |
| 4/30/2026 | $505.32 | $507.32 | $485.50 | $500.43 | 372,767 |
| 4/29/2026 | $502.17 | $505.73 | $492.07 | $501.47 | 266,305 |
| 4/28/2026 | $506.74 | $518.00 | $496.00 | $498.95 | 326,406 |
| 4/27/2026 | $542.09 | $542.55 | $520.00 | $530.30 | 248,635 |
| 4/24/2026 | $530.41 | $550.00 | $520.71 | $542.95 | 379,900 |
| 4/23/2026 | $525.14 | $533.36 | $509.76 | $522.91 | 295,577 |
| 4/22/2026 | $535.30 | $535.30 | $510.07 | $521.12 | 399,551 |
| 4/21/2026 | $535.79 | $544.62 | $522.67 | $527.75 | 231,400 |
| 4/20/2026 | $526.79 | $533.70 | $521.08 | $532.17 | 238,137 |
| 4/17/2026 | $524.87 | $528.80 | $518.22 | $528.76 | 238,324 |
| 4/16/2026 | $518.86 | $524.76 | $509.37 | $514.22 | 206,116 |
| 4/15/2026 | $513.66 | $517.94 | $499.76 | $517.43 | 272,224 |
| 4/14/2026 | $519.46 | $521.81 | $508.57 | $515.03 | 187,700 |
| 4/13/2026 | $493.54 | $509.12 | $491.00 | $507.03 | 212,100 |
| 4/10/2026 | $498.97 | $503.01 | $493.00 | $496.06 | 233,200 |
| 4/9/2026 | $485.01 | $496.35 | $483.92 | $494.08 | 300,819 |
| 4/8/2026 | $473.60 | $482.08 | $466.24 | $475.52 | 546,100 |
| 4/7/2026 | $433.26 | $452.06 | $429.00 | $444.36 | 256,500 |
| 4/6/2026 | $446.46 | $449.83 | $436.44 | $445.55 | 331,919 |
| 4/2/2026 | $425.00 | $453.33 | $422.07 | $442.24 | 314,328 |
| 4/1/2026 | $438.68 | $455.74 | $438.09 | $445.75 | 394,451 |
| 3/31/2026 | $424.57 | $438.14 | $419.15 | $434.28 | 693,281 |
| 3/30/2026 | $442.44 | $445.38 | $408.38 | $413.23 | 461,169 |
| 3/27/2026 | $443.21 | $445.98 | $428.35 | $440.72 | 468,263 |
| 3/26/2026 | $471.79 | $471.93 | $452.25 | $453.61 | 411,923 |
| 3/25/2026 | $485.31 | $488.21 | $474.29 | $481.28 | 303,700 |
| 3/24/2026 | $467.51 | $495.00 | $467.51 | $485.43 | 394,337 |
| 3/23/2026 | $467.91 | $484.54 | $465.92 | $470.87 | 427,000 |
| 3/20/2026 | $483.51 | $494.10 | $450.33 | $465.30 | 551,300 |
| 3/19/2026 | $450.50 | $475.66 | $443.00 | $472.08 | 339,907 |
| 3/18/2026 | $449.49 | $466.80 | $445.15 | $457.80 | 313,553 |
| 3/17/2026 | $439.50 | $445.82 | $435.12 | $445.52 | 125,300 |
| 3/16/2026 | $445.97 | $447.00 | $435.52 | $437.75 | 213,610 |
| 3/13/2026 | $425.81 | $436.23 | $423.33 | $428.60 | 255,814 |
| 3/12/2026 | $431.08 | $432.85 | $417.54 | $420.11 | 352,000 |
| 3/11/2026 | $434.05 | $442.89 | $431.34 | $435.77 | 275,966 |
| 3/10/2026 | $433.05 | $444.83 | $428.45 | $432.17 | 357,246 |
| 3/9/2026 | $405.40 | $434.28 | $401.00 | $433.06 | 403,551 |
| 3/6/2026 | $425.74 | $431.78 | $405.00 | $411.33 | 391,200 |
| 3/5/2026 | $436.01 | $444.03 | $422.30 | $437.60 | 386,430 |
| 3/4/2026 | $431.98 | $442.71 | $429.56 | $441.62 | 271,920 |
| 3/3/2026 | $428.31 | $436.87 | $418.64 | $425.25 | 729,762 |
| 3/2/2026 | $442.74 | $454.97 | $439.23 | $448.20 | 400,400 |
| 2/27/2026 | $435.66 | $440.66 | $430.54 | $438.86 | 453,004 |
| 2/26/2026 | $457.18 | $457.39 | $426.09 | $441.77 | 466,662 |
| 2/25/2026 | $459.43 | $463.99 | $453.83 | $457.01 | 375,035 |
| 2/24/2026 | $444.95 | $461.05 | $444.49 | $455.02 | 290,700 |
| 2/23/2026 | $439.72 | $448.03 | $432.96 | $442.53 | 297,550 |