Nova Ltd. (NVMI) stock
NVMINasdaqOptical Instruments & LensesFiscal year ends December 31
$312.24−22.35 (-6.68%)
Close on Oct 30, 2026Market cap $9.14BP/E 39.2Yield –
Price history
Nova share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$312.24
-6.68% on the day
52-week range
$266.43 – $615.99
-49.3% from the high
Change over 52 weeks
-9.2%
From $344.00 on Oct 30, 2025
Average volume
484,149
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $313.47 | $322.99 | $305.40 | $312.24 | -6.68% | 323,091 |
| Oct 29, 2026 | $331.39 | $342.20 | $331.39 | $334.59 | -0.04% | 170,519 |
| Oct 28, 2026 | $328.54 | $337.03 | $327.99 | $334.72 | +2.17% | 298,613 |
| Oct 27, 2026 | $321.29 | $329.82 | $317.42 | $327.60 | +3.56% | 137,196 |
| Oct 26, 2026 | $315.10 | $320.78 | $311.11 | $316.33 | +1.60% | 182,276 |
| Oct 23, 2026 | $304.73 | $313.33 | $304.73 | $311.35 | +0.39% | 347,663 |
| Oct 22, 2026 | $317.05 | $319.49 | $305.80 | $310.13 | -6.37% | 343,814 |
| Oct 21, 2026 | $329.17 | $332.40 | $326.13 | $331.22 | +3.50% | 213,262 |
| Oct 20, 2026 | $314.17 | $322.93 | $310.47 | $320.03 | +0.29% | 271,172 |
| Oct 19, 2026 | $331.67 | $332.34 | $318.82 | $319.10 | -0.65% | 199,350 |
| Oct 16, 2026 | $322.86 | $327.33 | $317.81 | $321.20 | -2.50% | 212,914 |
| Oct 15, 2026 | $326.49 | $330.58 | $314.05 | $329.44 | -0.59% | 468,557 |
| Oct 14, 2026 | $336.76 | $341.17 | $330.35 | $331.38 | -3.19% | 365,564 |
| Oct 13, 2026 | $340.32 | $342.76 | $332.79 | $342.29 | +0.56% | 416,162 |
| Oct 12, 2026 | $350.52 | $350.52 | $339.80 | $340.40 | -3.57% | 260,772 |
| Oct 9, 2026 | $358.01 | $361.03 | $349.14 | $353.00 | -0.45% | 184,380 |
| Oct 8, 2026 | $368.86 | $369.05 | $345.87 | $354.59 | -6.14% | 399,688 |
| Oct 7, 2026 | $381.44 | $385.67 | $375.35 | $377.77 | -4.24% | 283,359 |
| Oct 6, 2026 | $397.40 | $399.32 | $393.25 | $394.48 | +0.41% | 225,671 |
| Oct 5, 2026 | $394.65 | $398.52 | $388.56 | $392.86 | -0.82% | 241,816 |
| Oct 2, 2026 | $399.38 | $402.05 | $392.21 | $396.12 | +2.46% | 226,769 |
| Oct 1, 2026 | $385.59 | $390.40 | $378.43 | $386.60 | +0.36% | 167,591 |
| Sep 30, 2026 | $385.51 | $388.68 | $381.99 | $385.20 | +0.02% | 340,093 |
| Sep 29, 2026 | $381.04 | $385.73 | $376.40 | $385.12 | +3.97% | 207,387 |
| Sep 28, 2026 | $365.36 | $373.21 | $360.01 | $370.42 | +0.59% | 250,125 |
| Sep 25, 2026 | $367.85 | $372.00 | $365.44 | $368.23 | +0.39% | 308,606 |
| Sep 24, 2026 | $359.46 | $366.96 | $356.36 | $366.80 | +0.29% | 221,734 |
| Sep 23, 2026 | $367.15 | $369.06 | $357.53 | $365.73 | -1.14% | 312,181 |
| Sep 22, 2026 | $356.97 | $370.99 | $355.81 | $369.95 | +1.97% | 502,981 |
| Sep 21, 2026 | $360.58 | $366.68 | $352.42 | $362.81 | +1.88% | 465,391 |
| Sep 18, 2026 | $349.44 | $357.43 | $343.50 | $356.11 | +2.31% | 2,687,210 |
| Sep 17, 2026 | $348.24 | $349.68 | $344.01 | $348.07 | +2.60% | 533,164 |
| Sep 16, 2026 | $340.35 | $344.92 | $336.90 | $339.25 | +1.24% | 469,925 |
| Sep 15, 2026 | $341.10 | $341.10 | $329.57 | $335.08 | +0.13% | 544,590 |
| Sep 14, 2026 | $347.11 | $348.80 | $331.89 | $334.65 | -9.99% | 925,016 |
| Sep 11, 2026 | $370.29 | $372.13 | $363.22 | $371.81 | +1.58% | 353,790 |
| Sep 10, 2026 | $365.51 | $374.19 | $364.21 | $366.03 | -2.09% | 565,529 |
| Sep 9, 2026 | $376.82 | $381.21 | $373.04 | $373.85 | -0.86% | 459,633 |
| Sep 8, 2026 | $383.94 | $387.71 | $374.96 | $377.11 | +1.35% | 727,331 |
| Sep 4, 2026 | $361.22 | $376.85 | $360.31 | $372.10 | +5.50% | 700,439 |
| Sep 3, 2026 | $342.99 | $354.64 | $339.36 | $352.70 | +0.89% | 664,790 |
| Sep 2, 2026 | $354.21 | $356.52 | $344.53 | $349.60 | +3.54% | 498,515 |
| Sep 1, 2026 | $344.37 | $345.43 | $335.47 | $337.64 | -3.10% | 522,939 |
| Aug 31, 2026 | $353.41 | $354.05 | $346.25 | $348.45 | -0.17% | 310,689 |
| Aug 28, 2026 | $368.59 | $370.44 | $347.27 | $349.06 | -5.89% | 494,911 |
| Aug 27, 2026 | $379.80 | $380.82 | $362.85 | $370.92 | +1.25% | 557,327 |
| Aug 26, 2026 | $367.51 | $371.92 | $358.37 | $366.35 | -0.52% | 403,139 |
| Aug 25, 2026 | $371.00 | $371.70 | $364.44 | $368.26 | +1.52% | 267,546 |
| Aug 24, 2026 | $372.03 | $372.44 | $352.77 | $362.75 | -3.78% | 527,125 |
| Aug 21, 2026 | $386.28 | $387.31 | $371.52 | $376.99 | -1.79% | 351,974 |
| Aug 20, 2026 | $385.66 | $389.22 | $378.46 | $383.87 | -0.38% | 389,598 |
| Aug 19, 2026 | $392.50 | $392.50 | $374.71 | $385.33 | -1.44% | 482,503 |
| Aug 18, 2026 | $403.38 | $403.96 | $386.39 | $390.96 | -7.09% | 838,757 |
| Aug 17, 2026 | $418.94 | $431.58 | $415.55 | $420.79 | +0.64% | 374,166 |
| Aug 14, 2026 | $413.29 | $424.90 | $410.10 | $418.12 | +1.61% | 452,832 |
| Aug 13, 2026 | $404.91 | $419.55 | $402.02 | $411.50 | +1.38% | 394,761 |
| Aug 12, 2026 | $412.08 | $412.98 | $403.00 | $405.90 | +2.51% | 415,078 |
| Aug 11, 2026 | $397.54 | $398.50 | $389.65 | $395.95 | +2.90% | 287,597 |
| Aug 10, 2026 | $400.94 | $401.09 | $384.42 | $384.80 | -2.09% | 404,534 |
| Aug 7, 2026 | $396.57 | $399.86 | $375.63 | $393.02 | +3.07% | 461,151 |
| Aug 6, 2026 | $402.91 | $404.98 | $378.01 | $381.32 | -5.23% | 914,787 |
| Aug 5, 2026 | $406.90 | $416.83 | $398.03 | $402.38 | -2.69% | 465,790 |
| Aug 4, 2026 | $411.88 | $415.56 | $402.70 | $413.50 | +5.03% | 750,943 |
| Aug 3, 2026 | $378.18 | $397.72 | $373.29 | $393.69 | +0.72% | 489,346 |
| Jul 31, 2026 | $402.90 | $417.77 | $388.07 | $390.87 | -0.81% | 388,269 |
| Jul 30, 2026 | $382.90 | $401.22 | $377.01 | $394.07 | +7.40% | 1,044,138 |
| Jul 29, 2026 | $397.79 | $401.40 | $356.50 | $366.91 | -8.80% | 1,054,697 |
| Jul 28, 2026 | $411.45 | $413.52 | $394.65 | $402.32 | -6.19% | 851,105 |
| Jul 27, 2026 | $445.29 | $451.39 | $414.37 | $428.88 | -2.08% | 499,640 |
| Jul 24, 2026 | $457.51 | $460.00 | $432.39 | $437.98 | -3.82% | 491,490 |
| Jul 23, 2026 | $450.06 | $460.49 | $445.18 | $455.37 | +0.21% | 309,761 |
| Jul 22, 2026 | $449.32 | $463.89 | $445.92 | $454.42 | +0.29% | 329,711 |
| Jul 21, 2026 | $454.19 | $459.73 | $444.61 | $453.10 | +4.60% | 619,470 |
| Jul 20, 2026 | $447.31 | $450.72 | $430.31 | $433.17 | -0.98% | 354,514 |
| Jul 17, 2026 | $429.03 | $450.49 | $421.78 | $437.46 | -3.03% | 684,779 |
| Jul 16, 2026 | $457.94 | $473.34 | $443.90 | $451.13 | -4.52% | 786,681 |
| Jul 15, 2026 | $488.39 | $490.47 | $459.61 | $472.48 | -0.22% | 625,182 |
| Jul 14, 2026 | $488.21 | $488.21 | $471.34 | $473.54 | +4.60% | 430,164 |
| Jul 13, 2026 | $455.85 | $465.49 | $448.23 | $452.73 | -4.87% | 462,201 |
| Jul 10, 2026 | $464.72 | $480.13 | $458.37 | $475.90 | +0.40% | 228,652 |
| Jul 9, 2026 | $469.83 | $486.78 | $469.09 | $473.99 | +4.87% | 510,620 |
| Jul 8, 2026 | $439.49 | $454.39 | $432.73 | $451.99 | +1.25% | 531,540 |
| Jul 7, 2026 | $435.70 | $453.00 | $431.65 | $446.43 | -4.33% | 857,023 |
| Jul 6, 2026 | $478.94 | $490.00 | $464.98 | $466.63 | -0.75% | 449,120 |
| Jul 2, 2026 | $500.53 | $508.14 | $452.32 | $470.14 | -6.46% | 856,785 |
| Jul 1, 2026 | $523.96 | $523.96 | $499.36 | $502.60 | -7.43% | 675,757 |
| Jun 30, 2026 | $518.40 | $552.39 | $518.40 | $542.94 | +4.33% | 572,164 |
| Jun 29, 2026 | $494.88 | $524.00 | $477.77 | $520.39 | +6.51% | 448,252 |
| Jun 26, 2026 | $505.42 | $511.12 | $483.79 | $488.58 | -8.55% | 822,054 |
| Jun 25, 2026 | $550.60 | $550.60 | $516.12 | $534.24 | +2.36% | 453,482 |
| Jun 24, 2026 | $527.34 | $533.72 | $508.14 | $521.93 | -1.13% | 344,244 |
| Jun 23, 2026 | $536.52 | $545.27 | $522.04 | $527.88 | -9.47% | 733,505 |
| Jun 22, 2026 | $582.50 | $586.13 | $562.09 | $583.10 | +1.35% | 404,848 |
| Jun 18, 2026 | $572.99 | $582.32 | $565.24 | $575.31 | +3.77% | 574,489 |
| Jun 17, 2026 | $569.46 | $578.93 | $552.34 | $554.42 | +0.68% | 375,231 |
| Jun 16, 2026 | $590.79 | $601.29 | $549.43 | $550.69 | -9.07% | 664,236 |
| Jun 15, 2026 | $608.36 | $615.99 | $603.93 | $605.65 | +3.88% | 555,109 |
| Jun 12, 2026 | $560.48 | $588.40 | $556.00 | $583.05 | +4.19% | 463,551 |
| Jun 11, 2026 | $527.23 | $561.39 | $525.73 | $559.62 | +10.09% | 635,394 |
| Jun 10, 2026 | $503.03 | $540.72 | $500.20 | $508.35 | -1.19% | 466,386 |
| Jun 9, 2026 | $521.57 | $545.26 | $474.78 | $514.49 | +1.29% | 513,709 |
| Jun 8, 2026 | $506.79 | $526.35 | $497.12 | $507.96 | +6.77% | 535,723 |
| Jun 5, 2026 | $501.82 | $505.82 | $474.79 | $475.76 | -8.58% | 970,481 |
| Jun 4, 2026 | $521.50 | $535.90 | $508.27 | $520.40 | -1.82% | 521,326 |
| Jun 3, 2026 | $522.01 | $536.33 | $511.02 | $530.04 | +1.32% | 247,766 |
| Jun 2, 2026 | $496.45 | $524.27 | $488.34 | $523.13 | +8.57% | 487,559 |
| Jun 1, 2026 | $500.92 | $501.24 | $474.35 | $481.82 | -4.08% | 338,149 |
| May 29, 2026 | $520.11 | $524.96 | $498.37 | $502.33 | -0.72% | 338,479 |
| May 28, 2026 | $516.20 | $520.49 | $496.75 | $505.97 | -1.21% | 361,611 |
| May 27, 2026 | $544.51 | $545.62 | $506.09 | $512.15 | -2.86% | 410,573 |
| May 26, 2026 | $519.67 | $533.00 | $510.45 | $527.25 | +4.72% | 497,156 |
| May 22, 2026 | $500.83 | $505.83 | $492.96 | $503.49 | +1.41% | 214,614 |
| May 21, 2026 | $492.58 | $499.56 | $481.86 | $496.50 | +0.50% | 332,832 |
| May 20, 2026 | $484.00 | $496.00 | $477.50 | $494.03 | +4.56% | 355,598 |
| May 19, 2026 | $472.47 | $485.70 | $462.77 | $472.49 | -2.93% | 412,558 |
| May 18, 2026 | $514.49 | $516.00 | $477.57 | $486.75 | -4.40% | 638,305 |
| May 15, 2026 | $541.56 | $541.56 | $509.01 | $509.15 | -8.44% | 412,639 |
| May 14, 2026 | $518.76 | $565.00 | $506.75 | $556.11 | +10.42% | 599,359 |
| May 13, 2026 | $499.12 | $507.27 | $479.78 | $503.65 | +2.12% | 475,874 |
| May 12, 2026 | $511.73 | $512.26 | $477.04 | $493.19 | -6.24% | 499,674 |
| May 11, 2026 | $520.10 | $529.84 | $507.73 | $526.01 | +0.93% | 370,558 |
| May 8, 2026 | $515.34 | $521.84 | $511.19 | $521.16 | +3.29% | 391,736 |
| May 7, 2026 | $530.00 | $530.00 | $496.48 | $504.54 | -5.61% | 330,124 |
| May 6, 2026 | $534.90 | $538.10 | $523.22 | $534.54 | +3.66% | 426,876 |
| May 5, 2026 | $507.46 | $518.89 | $501.78 | $515.67 | +4.75% | 382,503 |
| May 4, 2026 | $494.39 | $499.12 | $484.21 | $492.29 | -0.44% | 252,229 |
| May 1, 2026 | $496.03 | $501.05 | $488.93 | $494.49 | -1.19% | 213,429 |
| Apr 30, 2026 | $505.32 | $507.32 | $485.50 | $500.43 | -0.21% | 372,767 |
| Apr 29, 2026 | $502.17 | $505.73 | $492.07 | $501.47 | +0.51% | 266,305 |
| Apr 28, 2026 | $506.74 | $518.00 | $496.00 | $498.95 | -5.91% | 326,406 |
| Apr 27, 2026 | $542.09 | $542.56 | $520.00 | $530.30 | -2.33% | 248,635 |
| Apr 24, 2026 | $530.41 | $550.00 | $520.71 | $542.95 | +3.83% | 379,864 |
| Apr 23, 2026 | $525.14 | $533.36 | $509.76 | $522.91 | +0.34% | 295,577 |
| Apr 22, 2026 | $535.30 | $535.30 | $510.07 | $521.12 | -1.26% | 399,551 |
| Apr 21, 2026 | $535.79 | $544.62 | $522.67 | $527.75 | -0.83% | 231,390 |
| Apr 20, 2026 | $526.79 | $533.70 | $521.08 | $532.17 | +0.64% | 238,137 |
| Apr 17, 2026 | $524.87 | $528.80 | $518.22 | $528.76 | +2.83% | 238,324 |
| Apr 16, 2026 | $518.86 | $524.76 | $509.37 | $514.22 | -0.62% | 206,116 |
| Apr 15, 2026 | $513.66 | $517.94 | $499.76 | $517.43 | +0.47% | 272,224 |
| Apr 14, 2026 | $519.46 | $521.81 | $508.57 | $515.03 | +1.58% | 187,674 |
| Apr 13, 2026 | $493.54 | $509.12 | $491.00 | $507.03 | +2.21% | 212,069 |
| Apr 10, 2026 | $498.97 | $503.01 | $493.00 | $496.06 | +0.40% | 233,179 |
| Apr 9, 2026 | $485.01 | $496.35 | $483.92 | $494.08 | +3.90% | 300,819 |
| Apr 8, 2026 | $473.60 | $482.08 | $466.24 | $475.52 | +7.01% | 546,093 |
| Apr 7, 2026 | $433.26 | $452.06 | $429.00 | $444.36 | -0.27% | 256,472 |
| Apr 6, 2026 | $446.46 | $449.83 | $436.44 | $445.55 | +0.75% | 331,919 |
| Apr 2, 2026 | $425.00 | $453.33 | $422.07 | $442.24 | -0.79% | 314,328 |
| Apr 1, 2026 | $438.68 | $455.74 | $438.09 | $445.75 | +2.64% | 394,451 |
| Mar 31, 2026 | $424.57 | $438.14 | $419.15 | $434.28 | +5.09% | 693,281 |
| Mar 30, 2026 | $442.44 | $445.38 | $408.38 | $413.23 | -6.24% | 461,169 |
| Mar 27, 2026 | $443.21 | $445.98 | $428.35 | $440.72 | -2.84% | 468,263 |
| Mar 26, 2026 | $471.79 | $471.93 | $452.25 | $453.61 | -5.75% | 411,923 |
| Mar 25, 2026 | $485.31 | $488.21 | $474.29 | $481.28 | -0.85% | 303,700 |
| Mar 24, 2026 | $467.51 | $495.00 | $467.51 | $485.43 | +3.09% | 394,337 |
| Mar 23, 2026 | $467.91 | $484.54 | $465.92 | $470.87 | +1.20% | 426,996 |
| Mar 20, 2026 | $483.51 | $494.10 | $450.33 | $465.30 | -1.44% | 551,262 |
| Mar 19, 2026 | $450.50 | $475.66 | $443.00 | $472.08 | +3.12% | 339,907 |
| Mar 18, 2026 | $449.49 | $466.80 | $445.15 | $457.80 | +2.76% | 313,553 |
| Mar 17, 2026 | $439.50 | $445.82 | $435.12 | $445.52 | +1.77% | 125,299 |
| Mar 16, 2026 | $445.97 | $447.00 | $435.52 | $437.75 | +2.13% | 213,610 |
| Mar 13, 2026 | $425.81 | $436.23 | $423.33 | $428.60 | +2.02% | 255,814 |
| Mar 12, 2026 | $431.08 | $432.85 | $417.54 | $420.11 | -3.59% | 351,988 |
| Mar 11, 2026 | $434.05 | $442.89 | $431.34 | $435.77 | +0.83% | 275,966 |
| Mar 10, 2026 | $433.05 | $444.83 | $428.45 | $432.17 | -0.21% | 357,246 |
| Mar 9, 2026 | $405.40 | $434.28 | $401.00 | $433.06 | +5.28% | 403,551 |
| Mar 6, 2026 | $425.74 | $431.78 | $405.00 | $411.33 | -6.00% | 391,182 |
| Mar 5, 2026 | $436.01 | $444.03 | $422.30 | $437.60 | -0.91% | 386,430 |
| Mar 4, 2026 | $431.98 | $442.71 | $429.56 | $441.62 | +3.85% | 271,920 |
| Mar 3, 2026 | $428.31 | $436.87 | $418.64 | $425.25 | -5.12% | 729,762 |
| Mar 2, 2026 | $442.74 | $454.97 | $439.23 | $448.20 | +2.13% | 400,396 |
| Feb 27, 2026 | $435.66 | $440.66 | $430.54 | $438.86 | -0.66% | 453,004 |
| Feb 26, 2026 | $457.18 | $457.39 | $426.09 | $441.77 | -3.33% | 466,662 |
| Feb 25, 2026 | $459.43 | $463.99 | $453.83 | $457.01 | +0.44% | 375,035 |
| Feb 24, 2026 | $444.95 | $461.05 | $444.49 | $455.02 | +2.82% | 290,676 |
| Feb 23, 2026 | $439.72 | $448.03 | $432.96 | $442.53 | +0.29% | 297,550 |
| Feb 20, 2026 | $436.30 | $449.78 | $429.03 | $441.24 | -0.32% | 337,427 |
| Feb 19, 2026 | $444.24 | $450.88 | $435.48 | $442.67 | -2.03% | 330,809 |
| Feb 18, 2026 | $448.42 | $459.91 | $445.22 | $451.85 | +2.16% | 506,456 |
| Feb 17, 2026 | $436.02 | $452.99 | $427.67 | $442.31 | -0.33% | 467,426 |
| Feb 13, 2026 | $443.86 | $454.32 | $437.50 | $443.76 | +0.05% | 373,634 |
| Feb 12, 2026 | $472.95 | $476.10 | $435.53 | $443.55 | -6.78% | 709,556 |
| Feb 11, 2026 | $475.66 | $483.14 | $461.71 | $475.83 | +3.26% | 530,532 |
| Feb 10, 2026 | $467.59 | $467.59 | $456.58 | $460.80 | -0.62% | 221,833 |
| Feb 9, 2026 | $450.00 | $465.79 | $447.76 | $463.69 | +0.81% | 339,662 |
| Feb 6, 2026 | $430.86 | $465.44 | $430.86 | $459.95 | +7.79% | 449,177 |
| Feb 5, 2026 | $415.45 | $431.49 | $413.46 | $426.71 | +2.66% | 429,151 |
| Feb 4, 2026 | $445.61 | $445.61 | $405.15 | $415.64 | -6.74% | 727,322 |
| Feb 3, 2026 | $467.59 | $471.83 | $434.66 | $445.66 | -1.87% | 467,646 |
| Feb 2, 2026 | $455.07 | $464.12 | $447.42 | $454.15 | -0.81% | 631,149 |
| Jan 30, 2026 | $484.86 | $491.28 | $452.03 | $457.84 | -8.00% | 802,207 |
| Jan 29, 2026 | $487.65 | $497.93 | $474.67 | $497.63 | +2.14% | 426,819 |
| Jan 28, 2026 | $506.35 | $507.27 | $473.98 | $487.18 | +2.12% | 356,875 |
| Jan 27, 2026 | $475.48 | $484.13 | $469.74 | $477.07 | +3.25% | 366,062 |
| Jan 26, 2026 | $465.18 | $468.63 | $459.11 | $462.06 | +0.25% | 215,084 |
| Jan 23, 2026 | $462.55 | $462.55 | $436.33 | $460.91 | -0.10% | 344,449 |
| Jan 22, 2026 | $472.45 | $475.00 | $457.45 | $461.37 | -0.36% | 295,573 |
| Jan 21, 2026 | $456.88 | $471.61 | $446.63 | $463.02 | +2.42% | 461,431 |
| Jan 20, 2026 | $444.72 | $462.90 | $440.60 | $452.09 | +1.43% | 434,736 |
| Jan 16, 2026 | $442.30 | $450.93 | $439.60 | $445.70 | +2.57% | 391,779 |
| Jan 15, 2026 | $438.93 | $448.61 | $433.20 | $434.55 | +5.21% | 580,185 |
| Jan 14, 2026 | $402.04 | $414.96 | $400.34 | $413.04 | +2.07% | 583,613 |
| Jan 13, 2026 | $405.00 | $408.59 | $401.20 | $404.65 | +0.26% | 255,502 |
| Jan 12, 2026 | $391.91 | $406.98 | $391.91 | $403.62 | +2.42% | 259,401 |
| Jan 9, 2026 | $383.04 | $398.40 | $380.51 | $394.07 | +4.86% | 393,971 |
| Jan 8, 2026 | $375.57 | $377.11 | $366.83 | $375.79 | -0.85% | 424,147 |
| Jan 7, 2026 | $385.82 | $386.87 | $375.74 | $379.00 | -3.15% | 329,901 |
| Jan 6, 2026 | $383.05 | $395.20 | $383.02 | $391.31 | +2.20% | 505,001 |
| Jan 5, 2026 | $360.59 | $386.04 | $358.48 | $382.88 | +10.23% | 659,724 |
| Jan 2, 2026 | $336.00 | $351.77 | $335.41 | $347.34 | +5.77% | 392,623 |
| Dec 31, 2025 | $339.49 | $341.68 | $328.39 | $328.39 | -2.28% | 209,205 |
| Dec 30, 2025 | $338.28 | $339.74 | $334.37 | $336.04 | +0.61% | 179,366 |
| Dec 29, 2025 | $328.69 | $334.77 | $327.80 | $333.99 | +0.93% | 139,842 |
| Dec 26, 2025 | $334.01 | $335.59 | $330.17 | $330.92 | -1.61% | 113,132 |
| Dec 24, 2025 | $337.24 | $338.35 | $333.18 | $336.34 | +0.72% | 109,800 |
| Dec 23, 2025 | $332.02 | $335.25 | $329.76 | $333.95 | +0.43% | 145,935 |
| Dec 22, 2025 | $333.89 | $334.47 | $328.20 | $332.52 | +3.00% | 257,788 |
| Dec 19, 2025 | $313.33 | $327.11 | $313.33 | $322.83 | +3.21% | 499,332 |
| Dec 18, 2025 | $314.95 | $321.29 | $312.27 | $312.78 | +3.93% | 290,392 |
| Dec 17, 2025 | $316.58 | $322.20 | $298.45 | $300.95 | -5.42% | 422,858 |
| Dec 16, 2025 | $318.58 | $326.37 | $317.12 | $318.21 | -1.85% | 211,409 |
| Dec 15, 2025 | $322.55 | $329.07 | $319.61 | $324.20 | +2.65% | 395,180 |
| Dec 12, 2025 | $328.83 | $332.84 | $311.69 | $315.84 | -5.95% | 473,227 |
| Dec 11, 2025 | $331.13 | $337.38 | $324.47 | $335.82 | +0.30% | 296,673 |
| Dec 10, 2025 | $335.13 | $338.12 | $328.77 | $334.83 | -0.54% | 381,009 |
| Dec 9, 2025 | $327.53 | $338.35 | $326.55 | $336.64 | +1.15% | 300,336 |
| Dec 8, 2025 | $326.30 | $334.00 | $326.20 | $332.82 | +2.58% | 193,510 |
| Dec 5, 2025 | $324.43 | $328.40 | $320.18 | $324.45 | +1.22% | 186,747 |
| Dec 4, 2025 | $321.40 | $324.06 | $315.12 | $320.54 | -0.63% | 274,582 |
| Dec 3, 2025 | $317.67 | $322.58 | $309.25 | $322.56 | +1.85% | 316,799 |
| Dec 2, 2025 | $310.30 | $321.03 | $310.30 | $316.71 | +3.56% | 390,384 |
| Dec 1, 2025 | $304.95 | $308.84 | $301.11 | $305.81 | -2.25% | 181,193 |
| Nov 28, 2025 | $308.10 | $313.82 | $305.95 | $312.84 | +1.68% | 147,459 |
| Nov 26, 2025 | $303.64 | $311.90 | $301.13 | $307.67 | +2.20% | 278,607 |
| Nov 25, 2025 | $291.25 | $303.11 | $283.97 | $301.06 | +1.01% | 215,669 |
| Nov 24, 2025 | $289.99 | $300.44 | $289.02 | $298.05 | +6.29% | 434,226 |
| Nov 21, 2025 | $275.00 | $284.36 | $266.43 | $280.42 | +1.68% | 413,960 |
| Nov 20, 2025 | $298.89 | $299.90 | $273.18 | $275.78 | -4.81% | 572,915 |
| Nov 19, 2025 | $285.57 | $292.07 | $283.97 | $289.73 | +2.15% | 235,440 |
| Nov 18, 2025 | $288.52 | $292.10 | $279.45 | $283.63 | -1.10% | 434,497 |
| Nov 17, 2025 | $290.11 | $293.69 | $281.53 | $286.78 | -1.22% | 370,151 |
| Nov 14, 2025 | $291.43 | $300.68 | $286.05 | $290.31 | -2.20% | 193,588 |
| Nov 13, 2025 | $309.13 | $309.93 | $293.00 | $296.85 | -4.81% | 328,448 |
| Nov 12, 2025 | $315.46 | $316.39 | $308.01 | $311.86 | +0.96% | 176,074 |
| Nov 11, 2025 | $315.10 | $316.75 | $304.55 | $308.89 | -2.90% | 311,456 |
| Nov 10, 2025 | $316.93 | $321.61 | $309.70 | $318.11 | +3.42% | 431,685 |
| Nov 7, 2025 | $304.60 | $309.23 | $298.76 | $307.59 | -2.05% | 430,139 |
| Nov 6, 2025 | $304.99 | $320.16 | $290.50 | $314.02 | -8.24% | 608,139 |
| Nov 5, 2025 | $327.97 | $344.80 | $327.93 | $342.22 | +4.57% | 457,000 |
| Nov 4, 2025 | $334.02 | $342.73 | $326.94 | $327.26 | -5.89% | 407,262 |
| Nov 3, 2025 | $352.16 | $356.23 | $344.22 | $347.75 | +0.90% | 329,735 |
| Oct 31, 2025 | $347.74 | $361.32 | $344.00 | $344.64 | +0.19% | 169,136 |
| Oct 30, 2025 | $350.14 | $354.07 | $342.83 | $344.00 | -2.16% | 413,700 |
| Oct 29, 2025 | $349.57 | $358.44 | $348.36 | $351.58 | +3.12% | 345,172 |
| Oct 28, 2025 | $347.52 | $348.82 | $336.14 | $340.96 | -2.91% | 212,966 |
| Oct 27, 2025 | $352.31 | $355.25 | $348.85 | $351.19 | +1.78% | 336,095 |
| Oct 24, 2025 | $348.30 | $352.62 | $344.72 | $345.06 | +1.38% | 326,373 |
| Oct 23, 2025 | $323.63 | $341.59 | $323.57 | $340.35 | +3.86% | 276,669 |
| Oct 22, 2025 | $331.77 | $334.37 | $318.46 | $327.70 | -1.70% | 435,166 |
| Oct 21, 2025 | $335.20 | $338.79 | $329.99 | $333.36 | -1.11% | 236,455 |
| Oct 20, 2025 | $332.00 | $339.89 | $332.00 | $337.09 | – | 241,729 |
Seasonality
NVMI 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 | 8.7% | 2.7% | 1.1% | 3.2% | 11.3% | 3.0% | 0.4% | 0.4% | 2.2% | -3.6% | 9.2% | 3.1% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 39.4% | -4.1% | -1.0% | 15.2% | 0.4% | 8.1% | -28.0% | -10.9% | 10.5% | -18.9% | ||
| 2025 | 24.5% | -2.4% | -22.9% | 6.4% | 8.9% | 28.8% | -4.6% | 0.3% | 21.4% | 7.8% | -9.2% | 5.0% |
| 2024 | 5.4% | 19.8% | 2.3% | -4.2% | 22.8% | 12.4% | -12.0% | 8.3% | -6.8% | -11.1% | -0.8% | 7.2% |
| 2023 | 11.0% | -0.1% | 15.3% | -12.5% | 18.1% | 8.6% | 5.7% | 4.0% | -12.8% | -15.5% | 35.4% | 6.8% |
| 2022 | -19.2% | -11.4% | 3.9% | -9.4% | 7.7% | -16.7% | 19.0% | -5.7% | -14.1% | -13.6% | 16.1% | -4.5% |
| 2021 | -1.4% | 20.6% | 8.3% | 3.7% | 6.2% | 2.7% | -4.9% | 3.4% | 1.1% | 6.2% | 18.3% | 14.0% |
| 2020 | 0.6% | -7.1% | -7.6% | 17.3% | 24.5% | 1.0% | 6.7% | 3.3% | -1.8% | 6.7% | 16.0% | 9.4% |
| 2019 | 8.2% | 0.2% | 1.9% | 10.6% | -9.0% | 0.9% | 13.5% | -4.6% | 14.7% | 5.5% | 7.8% | 4.7% |
| 2018 | 4.7% | 1.0% | -0.9% | -3.2% | 11.1% | -6.6% | 2.7% | 5.2% | -10.7% | -14.3% | 9.8% | -8.0% |
| 2017 | 14.0% | 11.1% | 11.6% | 8.0% | 22.0% | -9.8% | 5.6% | 0.3% | 20.2% | 11.2% | -11.0% | -6.8% |