NASDAQ : NVMI
Nova Ltd. — Price history
Technology · Semiconductor Equipment & Materials · Israel
Last price 334.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nova Ltd. (NVMI) closed at 303.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 317.97 | 319.94 | 299.73 | 303.33 | 216,588 | -2.85% |
| 2026-10-30 | 313.47 | 322.99 | 305.4 | 312.24 | 323,091 | -6.68% |
| 2026-10-29 | 331.39 | 342.2 | 331.39 | 334.59 | 170,519 | -0.04% |
| 2026-10-28 | 328.54 | 337.025 | 327.99 | 334.72 | 298,613 | +2.17% |
| 2026-10-27 | 321.29 | 329.82 | 317.42 | 327.6 | 137,196 | +3.56% |
| 2026-10-26 | 315.1 | 320.78 | 311.105 | 316.33 | 182,276 | +1.60% |
| 2026-10-23 | 304.73 | 313.33 | 304.73 | 311.35 | 347,663 | +0.39% |
| 2026-10-22 | 317.05 | 319.485 | 305.8 | 310.13 | 343,814 | -6.37% |
| 2026-10-21 | 329.17 | 332.4 | 326.13 | 331.22 | 213,262 | +3.50% |
| 2026-10-20 | 314.17 | 322.93 | 310.47 | 320.03 | 271,172 | +0.29% |
| 2026-10-19 | 331.67 | 332.34 | 318.815 | 319.1 | 199,350 | -0.65% |
| 2026-10-16 | 322.86 | 327.33 | 317.81 | 321.2 | 212,914 | -2.50% |
| 2026-10-15 | 326.49 | 330.575 | 314.05 | 329.44 | 468,557 | -0.59% |
| 2026-10-14 | 336.76 | 341.17 | 330.35 | 331.38 | 365,564 | -3.19% |
| 2026-10-13 | 340.32 | 342.755 | 332.79 | 342.29 | 416,162 | +0.56% |
| 2026-10-12 | 350.52 | 350.52 | 339.8 | 340.4 | 260,772 | -3.57% |
| 2026-10-09 | 358.01 | 361.03 | 349.14 | 353 | 184,380 | -0.45% |
| 2026-10-08 | 368.86 | 369.05 | 345.87 | 354.59 | 399,688 | -6.14% |
| 2026-10-07 | 381.44 | 385.67 | 375.35 | 377.77 | 283,359 | -4.24% |
| 2026-10-06 | 397.4 | 399.32 | 393.25 | 394.48 | 225,671 | +0.41% |
| 2026-10-05 | 394.65 | 398.515 | 388.56 | 392.86 | 241,816 | -0.82% |
| 2026-10-02 | 399.38 | 402.05 | 392.205 | 396.12 | 226,769 | +2.46% |
| 2026-10-01 | 385.59 | 390.395 | 378.425 | 386.6 | 167,591 | +0.36% |
| 2026-09-30 | 385.51 | 388.68 | 381.99 | 385.2 | 340,093 | +0.02% |
| 2026-09-29 | 381.04 | 385.73 | 376.4 | 385.12 | 207,387 | +3.97% |
| 2026-09-28 | 365.36 | 373.21 | 360.01 | 370.42 | 250,125 | +0.59% |
| 2026-09-25 | 367.85 | 372 | 365.44 | 368.23 | 308,606 | +0.39% |
| 2026-09-24 | 359.46 | 366.96 | 356.36 | 366.8 | 221,734 | +0.29% |
| 2026-09-23 | 367.15 | 369.06 | 357.53 | 365.73 | 312,181 | -1.14% |
| 2026-09-22 | 356.97 | 370.99 | 355.81 | 369.95 | 502,981 | +1.97% |
| 2026-09-21 | 360.58 | 366.68 | 352.42 | 362.81 | 465,391 | +1.88% |
| 2026-09-18 | 349.44 | 357.43 | 343.5 | 356.11 | 2,687,210 | +2.31% |
| 2026-09-17 | 348.24 | 349.68 | 344.01 | 348.07 | 533,164 | +2.60% |
| 2026-09-16 | 340.35 | 344.92 | 336.9 | 339.25 | 469,925 | +1.24% |
| 2026-09-15 | 341.1 | 341.1 | 329.57 | 335.08 | 544,590 | +0.13% |
| 2026-09-14 | 347.11 | 348.8 | 331.885 | 334.65 | 925,016 | -9.99% |
| 2026-09-11 | 370.285 | 372.13 | 363.22 | 371.81 | 353,790 | +1.58% |
| 2026-09-10 | 365.51 | 374.19 | 364.21 | 366.03 | 565,529 | -2.09% |
| 2026-09-09 | 376.82 | 381.21 | 373.04 | 373.85 | 459,633 | -0.86% |
| 2026-09-08 | 383.94 | 387.71 | 374.96 | 377.11 | 727,331 | +1.35% |
| 2026-09-04 | 361.22 | 376.85 | 360.31 | 372.1 | 700,439 | +5.50% |
| 2026-09-03 | 342.99 | 354.64 | 339.36 | 352.7 | 664,790 | +0.89% |
| 2026-09-02 | 354.21 | 356.52 | 344.53 | 349.6 | 498,515 | +3.54% |
| 2026-09-01 | 344.37 | 345.43 | 335.47 | 337.64 | 522,939 | -3.10% |
| 2026-08-31 | 353.41 | 354.05 | 346.25 | 348.45 | 310,689 | -0.17% |
| 2026-08-28 | 368.59 | 370.44 | 347.27 | 349.06 | 494,911 | -5.89% |
| 2026-08-27 | 379.8 | 380.82 | 362.85 | 370.915 | 557,327 | +1.25% |
| 2026-08-26 | 367.51 | 371.92 | 358.37 | 366.35 | 403,139 | -0.52% |
| 2026-08-25 | 371 | 371.7 | 364.44 | 368.26 | 267,546 | +1.52% |
| 2026-08-24 | 372.03 | 372.44 | 352.77 | 362.75 | 527,125 | -3.78% |
| 2026-08-21 | 386.28 | 387.31 | 371.52 | 376.99 | 351,974 | -1.79% |
| 2026-08-20 | 385.66 | 389.22 | 378.46 | 383.87 | 389,598 | -0.38% |
| 2026-08-19 | 392.5 | 392.5 | 374.71 | 385.33 | 482,503 | -1.44% |
| 2026-08-18 | 403.38 | 403.96 | 386.39 | 390.96 | 838,757 | -7.09% |
| 2026-08-17 | 418.94 | 431.58 | 415.545 | 420.79 | 374,166 | +0.64% |
| 2026-08-14 | 413.29 | 424.9 | 410.1 | 418.12 | 452,832 | +1.61% |
| 2026-08-13 | 404.91 | 419.545 | 402.015 | 411.5 | 394,761 | +1.38% |
| 2026-08-12 | 412.08 | 412.98 | 403 | 405.9 | 415,078 | +2.51% |
| 2026-08-11 | 397.54 | 398.498 | 389.65 | 395.95 | 287,597 | +2.90% |
| 2026-08-10 | 400.94 | 401.09 | 384.42 | 384.8 | 404,534 | -2.09% |
| 2026-08-07 | 396.57 | 399.855 | 375.63 | 393.02 | 461,151 | +3.07% |
| 2026-08-06 | 402.91 | 404.98 | 378.01 | 381.32 | 914,787 | -5.23% |
| 2026-08-05 | 406.9 | 416.83 | 398.03 | 402.38 | 465,790 | -2.69% |
| 2026-08-04 | 411.88 | 415.56 | 402.695 | 413.5 | 750,943 | +5.03% |
| 2026-08-03 | 378.18 | 397.72 | 373.29 | 393.69 | 489,346 | +0.72% |
| 2026-07-31 | 402.9 | 417.77 | 388.07 | 390.87 | 388,269 | -0.81% |
| 2026-07-30 | 382.9 | 401.22 | 377.01 | 394.07 | 1,044,138 | +7.40% |
| 2026-07-29 | 397.79 | 401.4 | 356.5 | 366.91 | 1,054,697 | -8.80% |
| 2026-07-28 | 411.45 | 413.52 | 394.645 | 402.32 | 851,105 | -6.19% |
| 2026-07-27 | 445.29 | 451.39 | 414.37 | 428.88 | 499,640 | -2.08% |
| 2026-07-24 | 457.51 | 460 | 432.39 | 437.98 | 491,490 | -3.82% |
| 2026-07-23 | 450.06 | 460.49 | 445.18 | 455.37 | 309,761 | +0.21% |
| 2026-07-22 | 449.32 | 463.89 | 445.92 | 454.42 | 329,711 | +0.29% |
| 2026-07-21 | 454.19 | 459.73 | 444.61 | 453.1 | 619,470 | +4.60% |
| 2026-07-20 | 447.31 | 450.72 | 430.31 | 433.17 | 354,514 | -0.98% |
| 2026-07-17 | 429.03 | 450.49 | 421.78 | 437.46 | 684,779 | -3.03% |
| 2026-07-16 | 457.94 | 473.34 | 443.9 | 451.13 | 786,681 | -4.52% |
| 2026-07-15 | 488.39 | 490.47 | 459.61 | 472.48 | 625,182 | -0.22% |
| 2026-07-14 | 488.21 | 488.21 | 471.34 | 473.54 | 430,164 | +4.60% |
| 2026-07-13 | 455.85 | 465.49 | 448.23 | 452.73 | 462,201 | -4.87% |
| 2026-07-10 | 464.72 | 480.13 | 458.37 | 475.9 | 228,652 | +0.40% |
| 2026-07-09 | 469.83 | 486.775 | 469.09 | 473.99 | 510,619 | +4.87% |
| 2026-07-08 | 439.49 | 454.39 | 432.73 | 451.99 | 531,540 | +1.25% |
| 2026-07-07 | 435.7 | 453 | 431.65 | 446.43 | 857,023 | -4.33% |
| 2026-07-06 | 478.94 | 490 | 464.98 | 466.63 | 449,120 | -0.75% |
| 2026-07-02 | 500.53 | 508.14 | 452.32 | 470.14 | 856,785 | -6.46% |
| 2026-07-01 | 523.96 | 523.96 | 499.36 | 502.6 | 675,757 | -7.43% |
| 2026-06-30 | 518.4 | 552.39 | 518.4 | 542.94 | 572,164 | +4.33% |
| 2026-06-29 | 494.88 | 524 | 477.77 | 520.39 | 448,252 | +6.51% |
| 2026-06-26 | 505.42 | 511.12 | 483.79 | 488.58 | 822,054 | -8.55% |
| 2026-06-25 | 550.6 | 550.6 | 516.115 | 534.24 | 453,482 | +2.36% |
| 2026-06-24 | 527.34 | 533.72 | 508.14 | 521.93 | 344,244 | -1.13% |
| 2026-06-23 | 536.52 | 545.27 | 522.04 | 527.88 | 733,505 | -9.47% |
| 2026-06-22 | 582.5 | 586.13 | 562.09 | 583.1 | 404,848 | +1.35% |
| 2026-06-18 | 572.985 | 582.315 | 565.24 | 575.31 | 574,489 | +3.77% |
| 2026-06-17 | 569.46 | 578.93 | 552.34 | 554.42 | 375,231 | +0.68% |
| 2026-06-16 | 590.79 | 601.29 | 549.43 | 550.69 | 664,236 | -9.07% |
| 2026-06-15 | 608.36 | 615.99 | 603.925 | 605.65 | 555,109 | +3.88% |
| 2026-06-12 | 560.48 | 588.4 | 556 | 583.05 | 463,551 | +4.19% |
| 2026-06-11 | 527.23 | 561.39 | 525.73 | 559.62 | 635,394 | +10.09% |
| 2026-06-10 | 503.03 | 540.72 | 500.2 | 508.35 | 466,386 | -1.19% |
| 2026-06-09 | 521.57 | 545.26 | 474.78 | 514.49 | 513,709 | +1.29% |
| 2026-06-08 | 506.79 | 526.35 | 497.12 | 507.96 | 535,723 | +6.77% |
| 2026-06-05 | 501.82 | 505.82 | 474.79 | 475.76 | 970,481 | -8.58% |
| 2026-06-04 | 521.495 | 535.9 | 508.265 | 520.4 | 521,325 | -1.82% |
| 2026-06-03 | 522.01 | 536.33 | 511.015 | 530.04 | 247,766 | +1.32% |
| 2026-06-02 | 496.45 | 524.27 | 488.34 | 523.13 | 487,559 | +8.57% |
| 2026-06-01 | 500.915 | 501.24 | 474.35 | 481.82 | 338,149 | -4.08% |
| 2026-05-29 | 520.11 | 524.96 | 498.37 | 502.33 | 338,479 | -0.72% |
| 2026-05-28 | 516.2 | 520.485 | 496.75 | 505.97 | 361,611 | -1.21% |
| 2026-05-27 | 544.51 | 545.62 | 506.09 | 512.15 | 410,573 | -2.86% |
| 2026-05-26 | 519.665 | 533 | 510.45 | 527.25 | 497,156 | +4.72% |
| 2026-05-22 | 500.83 | 505.83 | 492.96 | 503.49 | 214,614 | +1.41% |
| 2026-05-21 | 492.58 | 499.56 | 481.86 | 496.5 | 332,832 | +0.50% |
| 2026-05-20 | 484 | 496 | 477.5 | 494.03 | 355,598 | +4.56% |
| 2026-05-19 | 472.47 | 485.7 | 462.77 | 472.49 | 412,558 | -2.93% |
| 2026-05-18 | 514.49 | 516 | 477.57 | 486.75 | 638,305 | -4.40% |
| 2026-05-15 | 541.56 | 541.56 | 509.01 | 509.15 | 412,639 | -8.44% |
| 2026-05-14 | 518.76 | 565 | 506.75 | 556.11 | 599,359 | +10.42% |
| 2026-05-13 | 499.12 | 507.27 | 479.78 | 503.65 | 475,874 | +2.12% |