NVE Corp (NVEC) stock
NVECNasdaqSemiconductors & Related DevicesFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 21, 2026Score 19/301% above fair value
$83.97+3.77 (+4.70%)
Close on Nov 11, 2026Market cap $406.76MP/E 22.8Yield 4.76%
Price history
NVE share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$83.97
+4.70% on the day
52-week range
$57.21 – $135.00
-37.8% from the high
Change over 52 weeks
+28.6%
From $65.29 on Nov 11, 2025
Average volume
162,622
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $84.12 | $87.08 | $82.77 | $83.97 | +4.70% | 90,115 |
| Nov 10, 2026 | $80.16 | $81.36 | $78.50 | $80.20 | +0.05% | 77,602 |
| Nov 9, 2026 | $77.41 | $81.30 | $77.23 | $80.16 | +5.50% | 62,844 |
| Nov 6, 2026 | $74.22 | $78.13 | $73.56 | $75.98 | +6.67% | 107,925 |
| Nov 5, 2026 | $77.46 | $77.91 | $70.98 | $71.23 | -9.60% | 130,156 |
| Nov 4, 2026 | $79.89 | $80.60 | $76.75 | $78.79 | -1.99% | 124,000 |
| Nov 3, 2026 | $79.24 | $81.30 | $78.00 | $80.39 | +5.02% | 133,202 |
| Nov 2, 2026 | $77.90 | $80.31 | $76.48 | $76.55 | -1.33% | 114,739 |
| Oct 30, 2026 | $78.90 | $80.41 | $76.41 | $77.58 | -5.37% | 116,923 |
| Oct 29, 2026 | $81.54 | $83.39 | $80.51 | $81.98 | -0.47% | 115,814 |
| Oct 28, 2026 | $82.66 | $84.09 | $81.47 | $82.37 | +1.40% | 159,675 |
| Oct 27, 2026 | $75.97 | $81.90 | $75.83 | $81.23 | +7.50% | 151,836 |
| Oct 26, 2026 | $72.78 | $76.34 | $72.20 | $75.56 | +4.02% | 149,197 |
| Oct 23, 2026 | $68.20 | $74.53 | $68.00 | $72.64 | +6.26% | 275,867 |
| Oct 22, 2026 | $73.15 | $76.99 | $67.01 | $68.36 | -33.68% | 486,097 |
| Oct 21, 2026 | $104.17 | $105.57 | $102.28 | $103.07 | +1.00% | 162,935 |
| Oct 20, 2026 | $100.00 | $102.30 | $99.12 | $102.05 | +1.46% | 158,040 |
| Oct 19, 2026 | $102.90 | $103.75 | $99.55 | $100.58 | +1.46% | 123,177 |
| Oct 16, 2026 | $102.93 | $103.21 | $98.00 | $99.13 | -4.41% | 108,666 |
| Oct 15, 2026 | $101.99 | $104.29 | $100.24 | $103.70 | -0.45% | 65,410 |
| Oct 14, 2026 | $108.77 | $109.10 | $103.95 | $104.17 | -5.93% | 76,712 |
| Oct 13, 2026 | $109.23 | $111.43 | $108.04 | $110.74 | +0.48% | 61,575 |
| Oct 12, 2026 | $113.14 | $113.14 | $109.75 | $110.21 | -3.17% | 92,331 |
| Oct 9, 2026 | $112.51 | $115.09 | $111.43 | $113.82 | +2.13% | 113,223 |
| Oct 8, 2026 | $111.30 | $112.46 | $108.01 | $111.45 | -0.42% | 85,034 |
| Oct 7, 2026 | $114.13 | $115.62 | $109.98 | $111.92 | -3.96% | 132,003 |
| Oct 6, 2026 | $115.37 | $117.65 | $113.50 | $116.53 | +2.10% | 106,039 |
| Oct 5, 2026 | $111.63 | $114.74 | $109.48 | $114.13 | +2.43% | 90,413 |
| Oct 2, 2026 | $112.37 | $114.15 | $111.11 | $111.42 | +0.56% | 61,727 |
| Oct 1, 2026 | $111.73 | $112.20 | $109.61 | $110.80 | +0.65% | 87,648 |
| Sep 30, 2026 | $111.97 | $112.72 | $109.99 | $110.08 | -0.89% | 98,656 |
| Sep 29, 2026 | $111.11 | $111.85 | $108.70 | $111.07 | +1.15% | 69,626 |
| Sep 28, 2026 | $108.00 | $109.95 | $106.68 | $109.81 | +0.62% | 85,549 |
| Sep 25, 2026 | $108.23 | $109.55 | $106.77 | $109.13 | +2.33% | 76,959 |
| Sep 24, 2026 | $107.58 | $108.07 | $104.05 | $106.65 | -1.99% | 95,533 |
| Sep 23, 2026 | $107.86 | $109.13 | $105.00 | $108.82 | +0.92% | 112,618 |
| Sep 22, 2026 | $103.57 | $108.10 | $103.57 | $107.83 | +3.74% | 130,608 |
| Sep 21, 2026 | $102.08 | $104.50 | $98.61 | $103.94 | +3.35% | 131,050 |
| Sep 18, 2026 | $100.71 | $101.22 | $98.48 | $100.57 | +0.02% | 125,185 |
| Sep 17, 2026 | $100.77 | $101.40 | $98.81 | $100.55 | +3.14% | 61,894 |
| Sep 16, 2026 | $99.35 | $100.38 | $96.00 | $97.49 | -0.23% | 138,406 |
| Sep 15, 2026 | $98.12 | $98.50 | $95.87 | $97.71 | +0.46% | 93,609 |
| Sep 14, 2026 | $94.22 | $98.71 | $94.15 | $97.26 | -3.23% | 89,413 |
| Sep 11, 2026 | $99.08 | $102.08 | $99.08 | $100.51 | +2.96% | 108,869 |
| Sep 10, 2026 | $96.55 | $99.97 | $96.53 | $97.62 | -1.45% | 74,284 |
| Sep 9, 2026 | $101.58 | $103.19 | $98.63 | $99.06 | -2.85% | 141,726 |
| Sep 8, 2026 | $101.00 | $103.06 | $100.76 | $101.97 | +1.56% | 124,994 |
| Sep 4, 2026 | $99.82 | $101.45 | $99.30 | $100.40 | +1.87% | 113,075 |
| Sep 3, 2026 | $98.35 | $100.81 | $97.17 | $98.56 | +0.06% | 128,623 |
| Sep 2, 2026 | $97.15 | $98.67 | $96.05 | $98.50 | +0.73% | 77,132 |
| Sep 1, 2026 | $96.48 | $99.44 | $96.25 | $97.79 | -2.33% | 105,152 |
| Aug 31, 2026 | $101.28 | $102.50 | $97.22 | $100.12 | -0.76% | 137,055 |
| Aug 28, 2026 | $105.39 | $105.58 | $99.06 | $100.89 | -5.78% | 124,688 |
| Aug 27, 2026 | $109.00 | $112.42 | $107.00 | $107.08 | -0.04% | 74,938 |
| Aug 26, 2026 | $107.76 | $108.50 | $105.60 | $107.12 | +0.26% | 89,410 |
| Aug 25, 2026 | $109.25 | $110.05 | $105.02 | $106.84 | +0.16% | 89,165 |
| Aug 24, 2026 | $109.43 | $110.81 | $105.17 | $106.67 | -2.93% | 131,558 |
| Aug 21, 2026 | $111.70 | $111.98 | $108.10 | $109.89 | -0.19% | 142,130 |
| Aug 20, 2026 | $109.61 | $112.00 | $108.80 | $110.10 | -1.06% | 114,892 |
| Aug 19, 2026 | $115.90 | $115.90 | $104.52 | $111.28 | -3.05% | 180,705 |
| Aug 18, 2026 | $118.82 | $118.82 | $114.58 | $114.78 | -5.21% | 117,738 |
| Aug 17, 2026 | $121.69 | $124.31 | $119.23 | $121.09 | -0.13% | 170,028 |
| Aug 14, 2026 | $116.93 | $121.46 | $115.60 | $121.25 | +4.23% | 174,380 |
| Aug 13, 2026 | $121.06 | $123.00 | $116.04 | $116.33 | -4.82% | 203,670 |
| Aug 12, 2026 | $120.56 | $124.21 | $119.32 | $122.22 | +4.58% | 134,147 |
| Aug 11, 2026 | $118.54 | $122.71 | $114.67 | $116.87 | -1.26% | 181,413 |
| Aug 10, 2026 | $127.84 | $127.84 | $118.08 | $118.36 | -6.02% | 153,046 |
| Aug 7, 2026 | $129.76 | $132.42 | $125.59 | $125.94 | -2.70% | 154,130 |
| Aug 6, 2026 | $126.00 | $130.42 | $124.97 | $129.43 | +2.09% | 141,808 |
| Aug 5, 2026 | $126.59 | $131.79 | $125.05 | $126.78 | -0.74% | 153,428 |
| Aug 4, 2026 | $125.81 | $130.94 | $124.18 | $127.73 | +3.91% | 208,116 |
| Aug 3, 2026 | $115.09 | $123.52 | $112.00 | $122.92 | +5.72% | 203,012 |
| Jul 31, 2026 | $116.24 | $118.68 | $112.08 | $116.27 | +1.26% | 204,053 |
| Jul 30, 2026 | $115.69 | $115.69 | $107.76 | $114.82 | +2.28% | 228,420 |
| Jul 29, 2026 | $114.67 | $117.00 | $111.42 | $112.26 | -3.73% | 258,295 |
| Jul 28, 2026 | $114.00 | $117.73 | $108.68 | $116.61 | -0.66% | 289,477 |
| Jul 27, 2026 | $119.01 | $124.37 | $112.08 | $117.38 | -0.14% | 249,905 |
| Jul 24, 2026 | $133.14 | $135.00 | $112.31 | $117.55 | -12.41% | 512,575 |
| Jul 23, 2026 | $107.36 | $134.93 | $106.38 | $134.21 | +54.83% | 815,326 |
| Jul 22, 2026 | $86.36 | $89.21 | $85.98 | $86.68 | -1.65% | 159,652 |
| Jul 21, 2026 | $86.73 | $89.75 | $85.07 | $88.13 | +4.06% | 185,635 |
| Jul 20, 2026 | $87.25 | $88.50 | $83.83 | $84.69 | -1.88% | 264,789 |
| Jul 17, 2026 | $83.19 | $90.06 | $83.09 | $86.31 | -0.68% | 253,329 |
| Jul 16, 2026 | $87.00 | $88.21 | $84.52 | $86.90 | -1.83% | 326,256 |
| Jul 15, 2026 | $91.35 | $91.75 | $85.80 | $88.52 | -2.11% | 384,570 |
| Jul 14, 2026 | $90.76 | $92.88 | $89.05 | $90.43 | +2.41% | 228,809 |
| Jul 13, 2026 | $88.50 | $90.98 | $86.63 | $88.30 | -2.73% | 274,301 |
| Jul 10, 2026 | $92.72 | $93.61 | $90.00 | $90.78 | -1.99% | 242,432 |
| Jul 9, 2026 | $93.42 | $96.04 | $92.10 | $92.62 | +1.81% | 336,246 |
| Jul 8, 2026 | $91.76 | $94.20 | $90.08 | $90.97 | -1.26% | 338,583 |
| Jul 7, 2026 | $96.85 | $98.24 | $88.50 | $92.13 | -7.01% | 162,107 |
| Jul 6, 2026 | $100.05 | $104.47 | $98.50 | $99.08 | +0.88% | 190,433 |
| Jul 2, 2026 | $105.97 | $107.44 | $96.45 | $98.22 | -7.31% | 218,849 |
| Jul 1, 2026 | $103.50 | $110.52 | $101.44 | $105.97 | +1.36% | 297,729 |
| Jun 30, 2026 | $100.00 | $104.78 | $99.62 | $104.55 | +6.03% | 289,450 |
| Jun 29, 2026 | $95.44 | $99.65 | $94.22 | $98.60 | +2.52% | 357,189 |
| Jun 26, 2026 | $91.25 | $96.66 | $90.47 | $96.18 | +1.97% | 390,854 |
| Jun 25, 2026 | $93.50 | $96.10 | $89.56 | $94.32 | +3.46% | 118,493 |
| Jun 24, 2026 | $96.03 | $96.03 | $89.53 | $91.17 | -5.54% | 116,527 |
| Jun 23, 2026 | $102.10 | $103.62 | $95.81 | $96.52 | -12.81% | 173,244 |
| Jun 22, 2026 | $111.34 | $113.58 | $108.30 | $110.70 | +0.22% | 168,403 |
| Jun 18, 2026 | $105.65 | $111.37 | $105.65 | $110.46 | +8.54% | 568,878 |
| Jun 17, 2026 | $107.29 | $109.71 | $101.27 | $101.77 | -5.73% | 215,330 |
| Jun 16, 2026 | $113.79 | $115.43 | $107.52 | $107.96 | -5.60% | 332,260 |
| Jun 15, 2026 | $118.57 | $121.20 | $110.16 | $114.36 | -2.19% | 134,784 |
| Jun 12, 2026 | $114.00 | $119.40 | $111.56 | $116.92 | +2.70% | 180,169 |
| Jun 11, 2026 | $106.94 | $113.90 | $106.90 | $113.85 | +8.74% | 212,066 |
| Jun 10, 2026 | $103.83 | $109.25 | $101.19 | $104.70 | -0.45% | 423,854 |
| Jun 9, 2026 | $108.17 | $110.00 | $97.53 | $105.17 | -1.59% | 625,868 |
| Jun 8, 2026 | $105.54 | $109.70 | $104.64 | $106.87 | +4.66% | 213,792 |
| Jun 5, 2026 | $106.35 | $106.35 | $101.23 | $102.11 | -6.39% | 210,859 |
| Jun 4, 2026 | $106.43 | $112.30 | $104.83 | $109.08 | -0.85% | 148,600 |
| Jun 3, 2026 | $111.92 | $114.36 | $107.55 | $110.02 | -2.13% | 191,686 |
| Jun 2, 2026 | $101.21 | $113.25 | $101.20 | $112.42 | +11.36% | 189,151 |
| Jun 1, 2026 | $96.00 | $101.68 | $94.43 | $100.95 | +3.07% | 142,220 |
| May 29, 2026 | $100.78 | $102.97 | $95.72 | $97.94 | -2.90% | 156,023 |
| May 28, 2026 | $93.01 | $101.12 | $92.24 | $100.87 | +7.04% | 159,883 |
| May 27, 2026 | $96.74 | $97.43 | $92.91 | $94.23 | -2.61% | 151,154 |
| May 26, 2026 | $93.92 | $97.34 | $90.26 | $96.76 | +6.04% | 230,730 |
| May 22, 2026 | $90.00 | $93.76 | $89.43 | $91.25 | +4.21% | 159,943 |
| May 21, 2026 | $83.68 | $89.00 | $82.25 | $87.56 | +4.24% | 137,737 |
| May 20, 2026 | $82.72 | $84.33 | $81.96 | $84.00 | +1.99% | 116,259 |
| May 19, 2026 | $82.54 | $84.30 | $80.48 | $82.36 | -2.08% | 152,259 |
| May 18, 2026 | $89.14 | $89.38 | $82.05 | $84.11 | -6.27% | 129,268 |
| May 15, 2026 | $89.82 | $90.87 | $86.62 | $89.74 | -3.15% | 156,768 |
| May 14, 2026 | $95.46 | $95.46 | $91.26 | $92.66 | -3.08% | 177,827 |
| May 13, 2026 | $96.85 | $101.99 | $95.11 | $95.60 | +4.04% | 270,769 |
| May 12, 2026 | $94.22 | $94.42 | $88.05 | $91.89 | -3.62% | 203,891 |
| May 11, 2026 | $99.98 | $110.03 | $92.00 | $95.34 | +5.69% | 373,867 |
| May 8, 2026 | $88.28 | $95.25 | $86.00 | $90.21 | +1.83% | 119,163 |
| May 7, 2026 | $82.33 | $90.00 | $77.00 | $88.59 | +2.68% | 124,185 |
| May 6, 2026 | $86.83 | $87.76 | $81.71 | $86.28 | +1.53% | 115,625 |
| May 5, 2026 | $84.57 | $87.32 | $84.07 | $84.98 | +1.25% | 80,647 |
| May 4, 2026 | $88.86 | $88.86 | $81.58 | $83.93 | -3.75% | 107,002 |
| May 1, 2026 | $83.05 | $88.11 | $83.05 | $87.20 | +5.33% | 103,098 |
| Apr 30, 2026 | $79.83 | $85.65 | $78.71 | $82.79 | +6.56% | 100,161 |
| Apr 29, 2026 | $78.88 | $79.30 | $75.00 | $77.69 | -1.78% | 56,934 |
| Apr 28, 2026 | $79.96 | $80.42 | $78.64 | $79.10 | -2.06% | 59,649 |
| Apr 27, 2026 | $82.64 | $82.64 | $79.47 | $80.76 | -1.72% | 58,503 |
| Apr 24, 2026 | $79.17 | $84.42 | $79.17 | $82.17 | +4.93% | 89,029 |
| Apr 23, 2026 | $84.17 | $85.38 | $76.77 | $78.31 | -7.08% | 144,881 |
| Apr 22, 2026 | $83.04 | $84.50 | $82.79 | $84.28 | +2.48% | 93,086 |
| Apr 21, 2026 | $81.00 | $84.61 | $81.00 | $82.24 | +1.32% | 98,261 |
| Apr 20, 2026 | $82.60 | $83.99 | $80.55 | $81.17 | -1.44% | 42,633 |
| Apr 17, 2026 | $80.41 | $82.87 | $79.83 | $82.36 | +3.26% | 54,234 |
| Apr 16, 2026 | $78.83 | $79.81 | $78.08 | $79.76 | +1.18% | 36,732 |
| Apr 15, 2026 | $76.55 | $78.84 | $76.10 | $78.83 | +2.86% | 51,538 |
| Apr 14, 2026 | $77.50 | $78.29 | $76.16 | $76.64 | +0.14% | 53,783 |
| Apr 13, 2026 | $75.30 | $77.01 | $75.30 | $76.53 | -0.10% | 30,270 |
| Apr 10, 2026 | $76.07 | $77.56 | $75.89 | $76.61 | +0.71% | 35,245 |
| Apr 9, 2026 | $73.80 | $76.57 | $73.80 | $76.07 | +2.81% | 49,221 |
| Apr 8, 2026 | $73.38 | $74.75 | $71.89 | $73.99 | +3.50% | 55,410 |
| Apr 7, 2026 | $69.55 | $71.63 | $69.08 | $71.49 | +1.79% | 89,762 |
| Apr 6, 2026 | $69.64 | $70.90 | $69.22 | $70.23 | +1.37% | 131,122 |
| Apr 2, 2026 | $67.05 | $69.70 | $66.50 | $69.28 | +1.42% | 72,145 |
| Apr 1, 2026 | $66.65 | $68.38 | $66.65 | $68.31 | +4.29% | 34,078 |
| Mar 31, 2026 | $65.55 | $66.50 | $64.17 | $65.50 | +0.75% | 40,333 |
| Mar 30, 2026 | $65.12 | $65.88 | $64.28 | $65.01 | -0.69% | 33,268 |
| Mar 27, 2026 | $66.13 | $66.99 | $65.36 | $65.46 | -1.68% | 31,081 |
| Mar 26, 2026 | $67.14 | $67.65 | $66.35 | $66.58 | -1.68% | 21,233 |
| Mar 25, 2026 | $68.88 | $68.88 | $66.51 | $67.72 | +0.62% | 25,734 |
| Mar 24, 2026 | $66.78 | $68.89 | $65.90 | $67.30 | +1.37% | 46,619 |
| Mar 23, 2026 | $67.78 | $68.99 | $66.36 | $66.39 | +0.23% | 29,760 |
| Mar 20, 2026 | $66.50 | $66.90 | $65.25 | $66.24 | -0.24% | 62,012 |
| Mar 19, 2026 | $65.26 | $67.80 | $65.12 | $66.40 | +1.20% | 24,714 |
| Mar 18, 2026 | $68.40 | $69.56 | $65.61 | $65.61 | -5.01% | 29,014 |
| Mar 17, 2026 | $70.89 | $71.02 | $67.98 | $69.07 | -0.52% | 40,876 |
| Mar 16, 2026 | $68.05 | $70.36 | $68.05 | $69.43 | +3.04% | 28,977 |
| Mar 13, 2026 | $68.57 | $68.96 | $66.81 | $67.38 | -1.45% | 48,089 |
| Mar 12, 2026 | $69.03 | $69.78 | $67.74 | $68.37 | -2.31% | 29,405 |
| Mar 11, 2026 | $67.47 | $70.72 | $67.47 | $69.99 | +2.68% | 30,062 |
| Mar 10, 2026 | $70.72 | $70.72 | $67.02 | $68.17 | +0.69% | 51,243 |
| Mar 9, 2026 | $65.66 | $68.80 | $65.01 | $67.70 | +1.07% | 38,215 |
| Mar 6, 2026 | $66.59 | $68.02 | $66.59 | $66.98 | -0.84% | 35,658 |
| Mar 5, 2026 | $68.68 | $69.93 | $67.44 | $67.55 | -2.43% | 19,485 |
| Mar 4, 2026 | $68.77 | $72.56 | $68.77 | $69.23 | +1.45% | 25,191 |
| Mar 3, 2026 | $67.90 | $68.95 | $67.01 | $68.24 | -2.33% | 24,919 |
| Mar 2, 2026 | $68.43 | $69.99 | $68.00 | $69.87 | +1.50% | 23,735 |
| Feb 27, 2026 | $69.21 | $70.13 | $68.56 | $68.84 | -2.17% | 28,839 |
| Feb 26, 2026 | $70.51 | $70.75 | $68.56 | $70.37 | -1.41% | 42,265 |
| Feb 25, 2026 | $70.14 | $72.17 | $69.47 | $71.38 | +3.32% | 45,169 |
| Feb 24, 2026 | $67.41 | $70.60 | $67.41 | $69.08 | +3.34% | 29,370 |
| Feb 23, 2026 | $65.80 | $67.18 | $65.22 | $66.85 | +1.43% | 29,390 |
| Feb 20, 2026 | $65.03 | $66.71 | $65.03 | $65.91 | +0.38% | 19,630 |
| Feb 19, 2026 | $66.00 | $67.70 | $64.53 | $65.66 | -0.45% | 31,009 |
| Feb 18, 2026 | $66.06 | $67.06 | $65.02 | $65.96 | -0.20% | 24,542 |
| Feb 17, 2026 | $65.96 | $66.48 | $63.30 | $66.10 | +0.02% | 61,784 |
| Feb 13, 2026 | $66.64 | $67.97 | $65.99 | $66.08 | -0.83% | 25,757 |
| Feb 12, 2026 | $68.10 | $68.30 | $65.35 | $66.64 | -1.46% | 35,157 |
| Feb 11, 2026 | $67.11 | $67.97 | $66.30 | $67.62 | +2.73% | 34,308 |
| Feb 10, 2026 | $65.72 | $66.95 | $65.03 | $65.82 | +0.83% | 41,052 |
| Feb 9, 2026 | $65.00 | $66.07 | $63.48 | $65.28 | +0.90% | 51,895 |
| Feb 6, 2026 | $64.67 | $65.39 | $63.93 | $64.70 | +2.23% | 48,391 |
| Feb 5, 2026 | $63.80 | $64.50 | $63.02 | $63.29 | -1.97% | 45,012 |
| Feb 4, 2026 | $66.73 | $67.05 | $63.02 | $64.56 | -2.14% | 50,679 |
| Feb 3, 2026 | $67.47 | $67.70 | $64.81 | $65.97 | -2.21% | 58,100 |
| Feb 2, 2026 | $66.98 | $68.42 | $65.13 | $67.46 | -0.04% | 104,631 |
| Jan 30, 2026 | $70.73 | $72.00 | $67.28 | $67.49 | -6.33% | 108,157 |
| Jan 29, 2026 | $72.15 | $72.40 | $70.00 | $72.05 | -0.32% | 53,845 |
| Jan 28, 2026 | $73.94 | $73.94 | $71.85 | $72.28 | -2.30% | 45,450 |
| Jan 27, 2026 | $74.46 | $75.35 | $73.35 | $73.98 | -0.05% | 39,460 |
| Jan 26, 2026 | $75.79 | $75.98 | $73.50 | $74.02 | -2.76% | 47,140 |
| Jan 23, 2026 | $76.14 | $77.28 | $72.94 | $76.12 | -0.77% | 84,851 |
| Jan 22, 2026 | $77.58 | $82.30 | $74.57 | $76.71 | +12.07% | 183,228 |
| Jan 21, 2026 | $69.00 | $70.15 | $67.93 | $68.45 | +0.29% | 47,492 |
| Jan 20, 2026 | $67.43 | $69.57 | $66.13 | $68.25 | -0.12% | 45,818 |
| Jan 16, 2026 | $66.80 | $68.89 | $66.36 | $68.33 | +3.19% | 42,304 |
| Jan 15, 2026 | $65.25 | $68.10 | $65.06 | $66.22 | +1.81% | 49,822 |
| Jan 14, 2026 | $63.76 | $65.32 | $63.76 | $65.05 | +2.10% | 37,407 |
| Jan 13, 2026 | $64.49 | $65.45 | $63.55 | $63.71 | -0.22% | 40,594 |
| Jan 12, 2026 | $63.25 | $64.38 | $62.67 | $63.85 | +0.25% | 42,316 |
| Jan 9, 2026 | $63.92 | $64.93 | $63.51 | $63.69 | -0.05% | 25,107 |
| Jan 8, 2026 | $64.49 | $64.75 | $62.55 | $63.72 | -1.89% | 45,240 |
| Jan 7, 2026 | $64.08 | $65.22 | $62.56 | $64.95 | +1.56% | 45,405 |
| Jan 6, 2026 | $62.53 | $65.51 | $62.53 | $63.95 | +2.08% | 84,973 |
| Jan 5, 2026 | $61.52 | $64.24 | $61.52 | $62.65 | +1.95% | 33,009 |
| Jan 2, 2026 | $59.94 | $62.11 | $59.51 | $61.45 | +3.57% | 49,858 |
| Dec 31, 2025 | $59.29 | $60.24 | $58.73 | $59.33 | +0.69% | 61,893 |
| Dec 30, 2025 | $59.10 | $59.60 | $58.20 | $58.93 | +0.23% | 71,551 |
| Dec 29, 2025 | $61.00 | $61.50 | $58.63 | $58.79 | -3.76% | 83,811 |
| Dec 26, 2025 | $62.42 | $62.42 | $60.91 | $61.09 | -1.85% | 82,607 |
| Dec 24, 2025 | $63.69 | $63.69 | $61.71 | $62.24 | -2.32% | 38,806 |
| Dec 23, 2025 | $64.83 | $65.42 | $63.52 | $63.72 | -2.40% | 52,886 |
| Dec 22, 2025 | $67.32 | $68.12 | $64.91 | $65.29 | -2.76% | 49,538 |
| Dec 19, 2025 | $70.75 | $70.89 | $66.80 | $67.14 | -5.65% | 225,581 |
| Dec 18, 2025 | $71.99 | $73.42 | $70.97 | $71.16 | +0.32% | 44,796 |
| Dec 17, 2025 | $71.24 | $71.59 | $70.12 | $70.93 | -0.48% | 43,577 |
| Dec 16, 2025 | $71.15 | $74.05 | $71.07 | $71.27 | -0.01% | 50,978 |
| Dec 15, 2025 | $71.04 | $72.87 | $70.26 | $71.28 | +0.89% | 59,359 |
| Dec 12, 2025 | $73.74 | $73.89 | $69.92 | $70.65 | -3.63% | 44,877 |
| Dec 11, 2025 | $72.75 | $73.62 | $71.81 | $73.31 | +1.15% | 43,242 |
| Dec 10, 2025 | $69.95 | $72.85 | $69.77 | $72.48 | +3.96% | 49,806 |
| Dec 9, 2025 | $69.41 | $71.61 | $69.41 | $69.72 | +0.69% | 51,202 |
| Dec 8, 2025 | $68.83 | $69.47 | $67.86 | $69.24 | +1.84% | 53,769 |
| Dec 5, 2025 | $67.70 | $69.18 | $67.34 | $67.99 | +0.77% | 67,765 |
| Dec 4, 2025 | $65.59 | $67.57 | $65.59 | $67.47 | +1.89% | 36,510 |
| Dec 3, 2025 | $63.51 | $66.46 | $63.42 | $66.22 | +5.19% | 48,210 |
| Dec 2, 2025 | $64.24 | $64.50 | $62.71 | $62.95 | -1.10% | 57,138 |
| Dec 1, 2025 | $63.26 | $64.42 | $62.88 | $63.65 | -0.45% | 48,138 |
| Nov 28, 2025 | $62.89 | $64.06 | $62.37 | $63.94 | +2.03% | 49,700 |
| Nov 26, 2025 | $61.54 | $63.89 | $61.54 | $62.67 | +0.97% | 50,359 |
| Nov 25, 2025 | $60.36 | $62.26 | $60.36 | $62.07 | +3.26% | 59,124 |
| Nov 24, 2025 | $59.79 | $61.13 | $59.65 | $60.11 | +0.67% | 65,024 |
| Nov 21, 2025 | $57.22 | $60.93 | $57.22 | $59.71 | +3.99% | 37,797 |
| Nov 20, 2025 | $59.87 | $59.97 | $57.21 | $57.42 | -1.41% | 33,885 |
| Nov 19, 2025 | $58.52 | $59.21 | $58.08 | $58.24 | +0.28% | 37,560 |
| Nov 18, 2025 | $59.29 | $59.62 | $57.36 | $58.08 | -2.37% | 65,624 |
| Nov 17, 2025 | $61.67 | $61.95 | $59.48 | $59.49 | -3.97% | 65,230 |
| Nov 14, 2025 | $62.08 | $63.99 | $61.64 | $61.95 | -2.16% | 48,415 |
| Nov 13, 2025 | $64.44 | $64.78 | $62.65 | $63.32 | -2.84% | 38,034 |
| Nov 12, 2025 | $65.32 | $66.26 | $64.38 | $65.17 | -0.18% | 32,513 |
| Nov 11, 2025 | $65.73 | $65.79 | $64.45 | $65.29 | -0.24% | 93,396 |
| Nov 10, 2025 | $65.59 | $66.00 | $64.72 | $65.45 | +0.74% | 21,819 |
| Nov 7, 2025 | $64.81 | $65.46 | $63.22 | $64.97 | -0.05% | 51,295 |
| Nov 6, 2025 | $67.12 | $67.12 | $64.81 | $65.00 | -3.45% | 69,103 |
| Nov 5, 2025 | $67.47 | $67.79 | $66.08 | $67.32 | +2.50% | 22,849 |
| Nov 4, 2025 | $66.49 | $67.31 | $65.62 | $65.68 | -2.90% | 25,738 |
| Nov 3, 2025 | $68.10 | $69.14 | $67.43 | $67.64 | -2.04% | 31,217 |
| Oct 31, 2025 | $68.45 | $69.75 | $67.52 | $69.05 | +0.95% | 30,282 |
| Oct 30, 2025 | $71.39 | $71.99 | $67.98 | $68.40 | – | 37,724 |
Seasonality
NVEC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | -0.8% | 0.2% | 0.0% | 7.8% | 2.1% | 0.3% | -2.2% | -2.5% | -2.3% | 4.0% | 3.0% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 |
| 2026 | 13.8% | 3.5% | -4.9% | 26.4% | 19.6% | 6.7% | 11.2% | -13.1% | 9.9% | -29.5% | 9.7% | |
| 2025 | -12.0% | -2.6% | -7.4% | -8.8% | 24.2% | 3.4% | -14.0% | 3.7% | 1.1% | 5.8% | -6.0% | -7.2% |
| 2024 | 3.3% | 4.5% | 7.9% | -9.7% | -3.5% | -3.7% | 21.0% | -6.2% | -4.6% | -5.6% | 3.9% | 5.4% |
| 2023 | 14.1% | 4.3% | 9.2% | -9.1% | 19.9% | 9.0% | -17.7% | 11.7% | -7.1% | -16.0% | 5.4% | 9.4% |
| 2022 | -7.9% | -7.5% | -4.8% | -14.9% | 9.0% | -5.7% | 20.0% | -7.6% | -8.0% | 35.0% | 2.7% | 1.6% |
| 2021 | 15.5% | 10.3% | -0.5% | 9.2% | -7.4% | 6.0% | 2.7% | -6.5% | -8.9% | 7.8% | -1.0% | 1.5% |
| 2020 | 4.2% | -13.8% | -17.8% | 9.1% | 8.7% | 2.1% | -10.7% | -1.5% | -8.1% | -4.0% | 11.0% | 9.7% |
| 2019 | 8.9% | 9.0% | -4.8% | -2.1% | -22.9% | -4.6% | -2.0% | -4.5% | 3.3% | -6.2% | 3.8% | 12.3% |
| 2018 | -1.4% | -17.1% | 19.6% | 1.8% | 32.0% | 10.2% | -11.5% | 6.4% | -6.9% | -19.1% | 12.8% | -8.4% |
| 2017 | 10.0% | 1.0% | 5.7% | -1.7% | -1.8% | -2.5% | 3.8% | -3.9% | 4.1% | 9.0% | -1.7% | 2.8% |
See a number that looks wrong?