NVMI(NVMI)
NVMI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $340.31 | $342.73 | $332.79 | $342.29 | 416,153 |
| 10/12/2026 | $350.52 | $350.52 | $339.80 | $340.40 | 260,800 |
| 10/9/2026 | $358.01 | $361.03 | $349.14 | $353.00 | 184,380 |
| 10/8/2026 | $368.86 | $369.05 | $345.87 | $354.59 | 399,700 |
| 10/7/2026 | $381.44 | $385.67 | $375.35 | $377.77 | 283,400 |
| 10/6/2026 | $397.40 | $399.32 | $393.25 | $394.48 | 225,700 |
| 10/5/2026 | $394.65 | $398.52 | $388.56 | $392.86 | 241,816 |
| 10/2/2026 | $399.38 | $402.05 | $392.21 | $396.12 | 226,800 |
| 10/1/2026 | $385.59 | $390.40 | $378.43 | $386.60 | 167,600 |
| 9/30/2026 | $385.51 | $388.68 | $381.99 | $385.20 | 340,100 |
| 9/29/2026 | $381.04 | $385.73 | $376.40 | $385.12 | 207,400 |
| 9/28/2026 | $365.36 | $373.21 | $360.01 | $370.42 | 250,125 |
| 9/25/2026 | $367.85 | $372.00 | $365.44 | $368.23 | 308,606 |
| 9/24/2026 | $359.46 | $366.96 | $356.36 | $366.80 | 221,734 |
| 9/23/2026 | $367.15 | $369.06 | $357.53 | $365.73 | 312,181 |
| 9/22/2026 | $356.97 | $370.99 | $355.81 | $369.95 | 502,981 |
| 9/21/2026 | $360.58 | $366.68 | $352.42 | $362.81 | 465,391 |
| 9/18/2026 | $349.44 | $357.43 | $343.50 | $356.11 | 2.69M |
| 9/17/2026 | $348.24 | $349.68 | $344.01 | $348.07 | 533,164 |
| 9/16/2026 | $340.35 | $344.92 | $336.90 | $339.25 | 469,925 |
| 9/15/2026 | $341.10 | $341.10 | $329.57 | $335.08 | 544,600 |
| 9/14/2026 | $347.11 | $348.80 | $331.89 | $334.65 | 925,016 |
| 9/11/2026 | $370.29 | $372.13 | $363.22 | $371.81 | 353,800 |
| 9/10/2026 | $365.51 | $374.19 | $364.21 | $366.03 | 565,529 |
| 9/9/2026 | $376.82 | $381.21 | $373.04 | $373.85 | 459,633 |
| 9/8/2026 | $383.94 | $387.71 | $374.96 | $377.11 | 727,331 |
| 9/4/2026 | $361.22 | $376.85 | $360.31 | $372.10 | 700,439 |
| 9/3/2026 | $342.99 | $354.64 | $339.36 | $352.70 | 664,800 |
| 9/2/2026 | $354.21 | $356.52 | $344.53 | $349.60 | 498,515 |
| 9/1/2026 | $344.37 | $345.43 | $335.47 | $337.64 | 522,939 |
| 8/31/2026 | $353.41 | $354.05 | $346.25 | $348.45 | 310,700 |
| 8/28/2026 | $368.59 | $370.44 | $347.27 | $349.06 | 494,911 |
| 8/27/2026 | $379.80 | $380.82 | $362.85 | $370.92 | 557,327 |
| 8/26/2026 | $367.51 | $371.92 | $358.37 | $366.35 | 403,139 |
| 8/25/2026 | $371.00 | $371.70 | $364.44 | $368.26 | 267,546 |
| 8/24/2026 | $372.03 | $372.44 | $352.77 | $362.75 | 527,125 |
| 8/21/2026 | $386.28 | $387.31 | $371.52 | $376.99 | 352,000 |
| 8/20/2026 | $385.66 | $389.22 | $378.46 | $383.87 | 389,600 |
| 8/19/2026 | $392.50 | $392.50 | $374.71 | $385.33 | 482,503 |
| 8/18/2026 | $403.38 | $403.96 | $386.39 | $390.96 | 838,757 |
| 8/17/2026 | $418.94 | $431.58 | $415.55 | $420.79 | 374,166 |
| 8/14/2026 | $413.29 | $424.90 | $410.10 | $418.12 | 452,832 |
| 8/13/2026 | $404.91 | $419.55 | $402.02 | $411.50 | 394,800 |
| 8/12/2026 | $412.08 | $412.98 | $403.00 | $405.90 | 415,100 |
| 8/11/2026 | $397.54 | $398.50 | $389.65 | $395.95 | 287,600 |
| 8/10/2026 | $400.94 | $401.09 | $384.42 | $384.80 | 404,534 |
| 8/7/2026 | $396.57 | $399.86 | $375.63 | $393.02 | 461,151 |
| 8/6/2026 | $402.91 | $404.98 | $378.01 | $381.32 | 914,787 |
| 8/5/2026 | $406.90 | $416.83 | $398.03 | $402.38 | 465,800 |
| 8/4/2026 | $411.88 | $415.56 | $402.70 | $413.50 | 750,943 |
| 8/3/2026 | $378.18 | $397.72 | $373.29 | $393.69 | 489,346 |
| 7/31/2026 | $402.90 | $417.77 | $388.07 | $390.87 | 388,300 |
| 7/30/2026 | $382.90 | $401.22 | $377.01 | $394.07 | 1.04M |
| 7/29/2026 | $397.79 | $401.40 | $356.50 | $366.91 | 1.05M |
| 7/28/2026 | $411.45 | $413.52 | $394.65 | $402.32 | 851,105 |
| 7/27/2026 | $445.29 | $451.39 | $414.37 | $428.88 | 499,640 |
| 7/24/2026 | $457.51 | $460.00 | $432.39 | $437.98 | 491,500 |
| 7/23/2026 | $450.06 | $460.49 | $445.18 | $455.37 | 309,800 |
| 7/22/2026 | $449.32 | $463.89 | $445.92 | $454.42 | 329,711 |
| 7/21/2026 | $454.19 | $459.73 | $444.61 | $453.10 | 619,500 |
| 7/20/2026 | $447.31 | $450.72 | $430.31 | $433.17 | 354,514 |
| 7/17/2026 | $429.03 | $450.49 | $421.78 | $437.46 | 684,779 |
| 7/16/2026 | $457.94 | $473.34 | $443.90 | $451.13 | 786,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
