Novartis AG (NVSEF) stock
NVSEFOTCPharmaceutical PreparationsFiscal year ends December 31Also trades as NVS
$146.46+2.56 (+1.78%)
Close on Oct 19, 2026Market cap $279.46BP/E 20.5Yield –
Price history
Novartis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$146.46
+1.78% on the day
52-week range
$120.00 – $171.29
-14.5% from the high
Change over 52 weeks
+11.4%
From $131.48 on Oct 17, 2025
Average volume
15,607
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $153.25 | $153.36 | $146.46 | $146.46 | +1.78% | 863 |
| Oct 16, 2026 | $153.90 | $153.90 | $143.90 | $143.90 | -0.29% | 1,212 |
| Oct 15, 2026 | $153.92 | $153.92 | $144.32 | $144.32 | +4.73% | 234,755 |
| Oct 14, 2026 | $137.80 | $137.80 | $137.80 | $137.80 | 0.00% | 0 |
| Oct 13, 2026 | $140.73 | $140.73 | $137.80 | $137.80 | -3.76% | 854 |
| Oct 12, 2026 | $143.18 | $143.18 | $143.18 | $143.18 | +2.28% | 351 |
| Oct 9, 2026 | $146.23 | $146.23 | $139.98 | $139.98 | +3.12% | 713 |
| Oct 8, 2026 | $141.95 | $141.95 | $135.75 | $135.75 | +1.14% | 414 |
| Oct 7, 2026 | $134.22 | $134.22 | $134.22 | $134.22 | 0.00% | 0 |
| Oct 6, 2026 | $140.60 | $140.60 | $134.22 | $134.22 | -0.23% | 164,548 |
| Oct 5, 2026 | $136.39 | $136.39 | $134.53 | $134.53 | +0.25% | 1,251 |
| Oct 2, 2026 | $134.20 | $137.40 | $134.20 | $134.20 | -4.78% | 633 |
| Oct 1, 2026 | $140.93 | $140.93 | $140.93 | $140.93 | 0.00% | 0 |
| Sep 30, 2026 | $140.93 | $140.93 | $140.93 | $140.93 | -2.76% | 303,471 |
| Sep 29, 2026 | $139.02 | $144.94 | $139.02 | $144.94 | -0.73% | 100,304 |
| Sep 28, 2026 | $142.68 | $146.00 | $139.41 | $146.00 | +3.58% | 5,925 |
| Sep 25, 2026 | $140.96 | $140.96 | $140.96 | $140.96 | -1.09% | 312 |
| Sep 24, 2026 | $138.10 | $142.51 | $138.10 | $142.51 | +2.98% | 557 |
| Sep 23, 2026 | $138.38 | $138.38 | $138.38 | $138.38 | 0.00% | 0 |
| Sep 22, 2026 | $138.38 | $138.38 | $138.38 | $138.38 | +0.09% | 36,792 |
| Sep 21, 2026 | $140.63 | $140.63 | $138.25 | $138.25 | +3.40% | 289 |
| Sep 18, 2026 | $137.12 | $146.75 | $133.70 | $133.70 | -5.88% | 2,175 |
| Sep 17, 2026 | $142.06 | $142.06 | $142.06 | $142.06 | 0.00% | 0 |
| Sep 16, 2026 | $142.06 | $142.06 | $142.06 | $142.06 | -0.00% | 0 |
| Sep 15, 2026 | $140.61 | $142.06 | $132.81 | $142.06 | +5.43% | 971 |
| Sep 14, 2026 | $137.25 | $137.41 | $134.75 | $134.75 | -2.19% | 2,974 |
| Sep 11, 2026 | $137.77 | $137.77 | $137.77 | $137.77 | -0.13% | 300,467 |
| Sep 10, 2026 | $137.38 | $137.95 | $137.38 | $137.95 | -0.40% | 930 |
| Sep 9, 2026 | $138.50 | $138.50 | $138.50 | $138.50 | -15.68% | 339 |
| Sep 8, 2026 | $164.25 | $164.25 | $164.25 | $164.25 | 0.00% | 0 |
| Sep 4, 2026 | $164.25 | $164.25 | $164.25 | $164.25 | 0.00% | 0 |
| Sep 3, 2026 | $164.25 | $164.25 | $164.25 | $164.25 | +4.75% | 3,983 |
| Sep 2, 2026 | $156.80 | $156.80 | $156.80 | $156.80 | -3.27% | 236 |
| Sep 1, 2026 | $158.07 | $164.62 | $158.07 | $162.10 | +11.78% | 802 |
| Aug 31, 2026 | $145.01 | $145.01 | $145.01 | $145.01 | -11.36% | 385 |
| Aug 28, 2026 | $163.60 | $163.60 | $163.60 | $163.60 | 0.00% | 0 |
| Aug 27, 2026 | $163.60 | $163.60 | $163.60 | $163.60 | 0.00% | 0 |
| Aug 26, 2026 | $163.60 | $163.60 | $163.60 | $163.60 | 0.00% | 0 |
| Aug 25, 2026 | $163.60 | $163.60 | $163.60 | $163.60 | 0.00% | 0 |
| Aug 24, 2026 | $160.25 | $163.60 | $160.25 | $163.60 | +3.80% | 533 |
| Aug 21, 2026 | $157.61 | $157.61 | $157.61 | $157.61 | 0.00% | 0 |
| Aug 20, 2026 | $157.61 | $157.61 | $157.61 | $157.61 | -1.49% | 380 |
| Aug 19, 2026 | $160.00 | $160.00 | $160.00 | $160.00 | +6.86% | 2,294 |
| Aug 18, 2026 | $149.73 | $149.73 | $149.73 | $149.73 | +2.60% | 169 |
| Aug 17, 2026 | $149.28 | $149.28 | $145.93 | $145.93 | -7.58% | 857 |
| Aug 14, 2026 | $157.90 | $157.90 | $157.90 | $157.90 | 0.00% | 0 |
| Aug 13, 2026 | $157.90 | $157.90 | $157.90 | $157.90 | 0.00% | 0 |
| Aug 12, 2026 | $157.90 | $157.90 | $157.90 | $157.90 | +0.00% | 0 |
| Aug 11, 2026 | $157.00 | $157.90 | $157.00 | $157.90 | +4.28% | 374 |
| Aug 10, 2026 | $151.42 | $151.42 | $151.42 | $151.42 | -0.33% | 4,629 |
| Aug 7, 2026 | $151.92 | $151.92 | $151.92 | $151.92 | 0.00% | 0 |
| Aug 6, 2026 | $151.92 | $151.92 | $151.92 | $151.92 | 0.00% | 0 |
| Aug 5, 2026 | $151.92 | $151.92 | $151.92 | $151.92 | 0.00% | 0 |
| Aug 4, 2026 | $151.92 | $151.92 | $151.92 | $151.92 | -0.00% | 0 |
| Aug 3, 2026 | $151.92 | $151.92 | $151.92 | $151.92 | -4.16% | 732 |
| Jul 31, 2026 | $158.52 | $158.52 | $158.52 | $158.52 | 0.00% | 0 |
| Jul 30, 2026 | $158.52 | $158.52 | $158.52 | $158.52 | 0.00% | 0 |
| Jul 29, 2026 | $158.52 | $158.52 | $158.52 | $158.52 | +5.68% | 675 |
| Jul 28, 2026 | $150.00 | $150.00 | $150.00 | $150.00 | 0.00% | 0 |
| Jul 27, 2026 | $150.00 | $150.00 | $150.00 | $150.00 | -2.89% | 376 |
| Jul 24, 2026 | $154.47 | $154.47 | $154.47 | $154.47 | 0.00% | 0 |
| Jul 23, 2026 | $152.56 | $154.47 | $152.56 | $154.47 | +0.95% | 390 |
| Jul 22, 2026 | $153.01 | $153.01 | $153.01 | $153.01 | +0.01% | 7,249 |
| Jul 21, 2026 | $153.00 | $153.00 | $153.00 | $153.00 | 0.00% | 0 |
| Jul 20, 2026 | $155.44 | $157.61 | $153.00 | $153.00 | +0.72% | 991 |
| Jul 17, 2026 | $151.90 | $151.90 | $151.90 | $151.90 | +0.00% | 0 |
| Jul 16, 2026 | $151.90 | $151.90 | $151.90 | $151.90 | +3.94% | 282 |
| Jul 15, 2026 | $150.00 | $155.50 | $146.14 | $146.14 | -1.77% | 51,296 |
| Jul 14, 2026 | $148.78 | $148.78 | $148.78 | $148.78 | -3.17% | 40,521 |
| Jul 13, 2026 | $153.65 | $153.65 | $153.65 | $153.65 | 0.00% | 0 |
| Jul 10, 2026 | $152.64 | $153.65 | $152.64 | $153.65 | -3.97% | 1,652 |
| Jul 9, 2026 | $160.00 | $160.00 | $160.00 | $160.00 | 0.00% | 0 |
| Jul 8, 2026 | $160.00 | $160.00 | $160.00 | $160.00 | 0.00% | 0 |
| Jul 7, 2026 | $160.00 | $160.00 | $160.00 | $160.00 | +1.11% | 3,299 |
| Jul 6, 2026 | $158.24 | $158.24 | $158.24 | $158.24 | +0.00% | 0 |
| Jul 2, 2026 | $149.90 | $158.24 | $149.90 | $158.24 | +3.17% | 5,958 |
| Jul 1, 2026 | $153.38 | $153.38 | $153.38 | $153.38 | 0.00% | 0 |
| Jun 30, 2026 | $153.38 | $153.38 | $153.38 | $153.38 | 0.00% | 0 |
| Jun 29, 2026 | $153.38 | $153.38 | $153.38 | $153.38 | 0.00% | 0 |
| Jun 26, 2026 | $153.38 | $153.38 | $153.38 | $153.38 | +0.28% | 3,115 |
| Jun 25, 2026 | $152.96 | $152.96 | $152.96 | $152.96 | +1.56% | 20,128 |
| Jun 24, 2026 | $158.15 | $158.15 | $150.61 | $150.61 | +0.65% | 80,488 |
| Jun 23, 2026 | $152.27 | $156.85 | $149.64 | $149.64 | +6.14% | 2,552 |
| Jun 22, 2026 | $140.99 | $140.99 | $140.99 | $140.99 | -2.77% | 306 |
| Jun 18, 2026 | $145.00 | $145.00 | $145.00 | $145.00 | 0.00% | 0 |
| Jun 17, 2026 | $145.49 | $148.28 | $145.00 | $145.00 | -1.41% | 1,216 |
| Jun 16, 2026 | $147.07 | $147.07 | $147.07 | $147.07 | +1.51% | 7,631 |
| Jun 15, 2026 | $144.88 | $144.88 | $144.88 | $144.88 | 0.00% | 0 |
| Jun 12, 2026 | $144.88 | $144.88 | $144.88 | $144.88 | 0.00% | 0 |
| Jun 11, 2026 | $144.88 | $144.88 | $144.88 | $144.88 | 0.00% | 0 |
| Jun 10, 2026 | $144.88 | $144.88 | $144.88 | $144.88 | 0.00% | 0 |
| Jun 9, 2026 | $144.88 | $144.88 | $144.88 | $144.88 | 0.00% | 0 |
| Jun 8, 2026 | $144.88 | $144.88 | $144.88 | $144.88 | -0.00% | 0 |
| Jun 5, 2026 | $145.81 | $148.80 | $144.88 | $144.88 | +0.70% | 1,046,065 |
| Jun 4, 2026 | $145.00 | $147.25 | $143.88 | $143.88 | -0.18% | 757 |
| Jun 3, 2026 | $144.14 | $144.14 | $144.14 | $144.14 | +0.00% | 0 |
| Jun 2, 2026 | $144.13 | $144.14 | $144.13 | $144.14 | -0.25% | 100,102 |
| Jun 1, 2026 | $144.50 | $144.50 | $144.50 | $144.50 | 0.00% | 0 |
| May 29, 2026 | $145.25 | $145.25 | $144.50 | $144.50 | -1.59% | 79,982 |
| May 28, 2026 | $146.84 | $146.84 | $146.84 | $146.84 | -2.76% | 1,047 |
| May 27, 2026 | $151.00 | $151.00 | $151.00 | $151.00 | 0.00% | 0 |
| May 26, 2026 | $151.03 | $152.59 | $151.00 | $151.00 | +3.58% | 1,777 |
| May 22, 2026 | $147.39 | $147.39 | $145.78 | $145.78 | -2.20% | 261 |
| May 21, 2026 | $148.29 | $151.26 | $148.29 | $149.06 | +4.49% | 1,826 |
| May 20, 2026 | $142.65 | $142.65 | $142.65 | $142.65 | 0.00% | 0 |
| May 19, 2026 | $142.65 | $142.65 | $142.65 | $142.65 | 0.00% | 0 |
| May 18, 2026 | $142.65 | $142.65 | $142.65 | $142.65 | 0.00% | 0 |
| May 15, 2026 | $145.95 | $145.95 | $142.65 | $142.65 | -2.12% | 753 |
| May 14, 2026 | $145.75 | $145.75 | $145.75 | $145.75 | +1.28% | 247 |
| May 13, 2026 | $143.90 | $143.90 | $143.90 | $143.90 | -0.00% | 0 |
| May 12, 2026 | $143.90 | $143.90 | $143.90 | $143.90 | +1.60% | 273 |
| May 11, 2026 | $141.63 | $141.63 | $141.63 | $141.63 | -0.74% | 491 |
| May 8, 2026 | $142.69 | $142.69 | $142.69 | $142.69 | +0.70% | 258 |
| May 7, 2026 | $141.69 | $141.69 | $141.69 | $141.69 | -4.10% | 296 |
| May 6, 2026 | $141.59 | $147.75 | $141.59 | $147.75 | +2.60% | 1,069 |
| May 5, 2026 | $144.00 | $144.00 | $144.00 | $144.00 | 0.00% | 0 |
| May 4, 2026 | $149.77 | $149.77 | $139.32 | $144.00 | -1.84% | 1,237 |
| May 1, 2026 | $146.70 | $146.70 | $146.70 | $146.70 | +0.73% | 122 |
| Apr 30, 2026 | $142.42 | $150.22 | $142.42 | $145.64 | +0.44% | 563 |
| Apr 29, 2026 | $145.00 | $145.00 | $145.00 | $145.00 | 0.00% | 0 |
| Apr 28, 2026 | $145.00 | $145.00 | $145.00 | $145.00 | 0.00% | 0 |
| Apr 27, 2026 | $145.00 | $145.00 | $145.00 | $145.00 | 0.00% | 0 |
| Apr 24, 2026 | $145.01 | $145.01 | $145.00 | $145.00 | -0.02% | 3,170 |
| Apr 23, 2026 | $145.76 | $146.88 | $145.01 | $145.04 | -0.33% | 929 |
| Apr 22, 2026 | $145.51 | $145.51 | $145.51 | $145.51 | 0.00% | 0 |
| Apr 21, 2026 | $145.51 | $145.51 | $145.51 | $145.51 | -3.64% | 194 |
| Apr 20, 2026 | $151.00 | $151.00 | $151.00 | $151.00 | 0.00% | 0 |
| Apr 17, 2026 | $145.76 | $151.00 | $145.76 | $151.00 | +3.25% | 1,104 |
| Apr 16, 2026 | $146.25 | $146.25 | $146.25 | $146.25 | 0.00% | 0 |
| Apr 15, 2026 | $151.88 | $151.88 | $146.25 | $146.25 | -6.54% | 1,064 |
| Apr 14, 2026 | $156.48 | $156.48 | $156.48 | $156.48 | 0.00% | 0 |
| Apr 13, 2026 | $156.48 | $156.48 | $156.48 | $156.48 | 0.00% | 0 |
| Apr 10, 2026 | $156.48 | $156.48 | $156.48 | $156.48 | +0.00% | 0 |
| Apr 9, 2026 | $156.48 | $156.48 | $156.48 | $156.48 | +6.71% | 376 |
| Apr 8, 2026 | $153.11 | $160.22 | $146.55 | $146.63 | -5.33% | 69,553 |
| Apr 7, 2026 | $154.88 | $154.88 | $154.88 | $154.88 | 0.00% | 0 |
| Apr 6, 2026 | $154.88 | $154.88 | $154.88 | $154.88 | 0.00% | 0 |
| Apr 2, 2026 | $154.88 | $154.88 | $154.88 | $154.88 | 0.00% | 0 |
| Apr 1, 2026 | $161.50 | $161.50 | $154.88 | $154.88 | +6.45% | 510 |
| Mar 31, 2026 | $150.00 | $150.00 | $145.50 | $145.50 | -6.82% | 481,978 |
| Mar 30, 2026 | $156.15 | $156.15 | $156.15 | $156.15 | +0.84% | 480,578 |
| Mar 27, 2026 | $145.30 | $154.85 | $145.30 | $154.85 | +3.23% | 313,915 |
| Mar 26, 2026 | $153.33 | $156.00 | $150.00 | $150.00 | -0.13% | 101,366 |
| Mar 25, 2026 | $150.19 | $150.19 | $150.19 | $150.19 | 0.00% | 0 |
| Mar 24, 2026 | $150.19 | $150.19 | $150.19 | $150.19 | 0.00% | 0 |
| Mar 23, 2026 | $150.19 | $150.19 | $150.19 | $150.19 | 0.00% | 0 |
| Mar 20, 2026 | $150.19 | $150.19 | $150.19 | $150.19 | -0.00% | 0 |
| Mar 19, 2026 | $150.19 | $150.19 | $150.19 | $150.19 | -0.44% | 90,170 |
| Mar 18, 2026 | $150.86 | $150.86 | $150.86 | $150.86 | +0.00% | 0 |
| Mar 17, 2026 | $153.12 | $153.12 | $150.86 | $150.86 | -5.82% | 884 |
| Mar 16, 2026 | $160.18 | $160.18 | $160.18 | $160.18 | +0.00% | 0 |
| Mar 13, 2026 | $151.00 | $160.18 | $151.00 | $160.18 | +6.04% | 450,850 |
| Mar 12, 2026 | $151.05 | $151.05 | $151.05 | $151.05 | -3.47% | 365,437 |
| Mar 11, 2026 | $156.48 | $156.48 | $156.48 | $156.48 | 0.00% | 0 |
| Mar 10, 2026 | $157.69 | $157.69 | $156.48 | $156.48 | -3.91% | 2,591 |
| Mar 9, 2026 | $162.85 | $162.85 | $162.85 | $162.85 | 0.00% | 0 |
| Mar 6, 2026 | $162.85 | $162.85 | $162.85 | $162.85 | +3.07% | 272 |
| Mar 5, 2026 | $158.00 | $158.00 | $158.00 | $158.00 | 0.00% | 0 |
| Mar 4, 2026 | $158.00 | $158.00 | $158.00 | $158.00 | -6.09% | 200,318 |
| Mar 3, 2026 | $168.24 | $168.24 | $168.24 | $168.24 | -1.78% | 341,245 |
| Mar 2, 2026 | $171.29 | $171.29 | $171.29 | $171.29 | 0.00% | 0 |
| Feb 27, 2026 | $171.29 | $171.29 | $171.29 | $171.29 | 0.00% | 0 |
| Feb 26, 2026 | $171.29 | $171.29 | $171.29 | $171.29 | +3.19% | 330,484 |
| Feb 25, 2026 | $166.00 | $166.00 | $166.00 | $166.00 | 0.00% | 0 |
| Feb 24, 2026 | $160.11 | $166.00 | $160.11 | $166.00 | -2.47% | 3,233 |
| Feb 23, 2026 | $158.12 | $170.20 | $158.12 | $170.20 | +5.25% | 485 |
| Feb 20, 2026 | $161.71 | $161.71 | $161.71 | $161.71 | -2.79% | 238 |
| Feb 19, 2026 | $162.00 | $166.34 | $162.00 | $166.34 | +3.00% | 156,682 |
| Feb 18, 2026 | $161.50 | $161.50 | $161.50 | $161.50 | 0.00% | 0 |
| Feb 17, 2026 | $161.50 | $161.50 | $161.50 | $161.50 | 0.00% | 0 |
| Feb 13, 2026 | $161.50 | $161.50 | $161.50 | $161.50 | +2.22% | 671 |
| Feb 12, 2026 | $158.00 | $158.00 | $158.00 | $158.00 | -0.32% | 3,049 |
| Feb 11, 2026 | $154.57 | $158.51 | $154.57 | $158.51 | -0.39% | 781,733 |
| Feb 10, 2026 | $159.13 | $159.13 | $159.13 | $159.13 | -0.00% | 0 |
| Feb 9, 2026 | $159.13 | $159.13 | $159.13 | $159.13 | +4.16% | 600,183 |
| Feb 6, 2026 | $152.77 | $152.77 | $152.77 | $152.77 | 0.00% | 0 |
| Feb 5, 2026 | $152.77 | $152.77 | $152.77 | $152.77 | 0.00% | 0 |
| Feb 4, 2026 | $155.26 | $155.26 | $152.77 | $152.77 | -0.03% | 201,766 |
| Feb 3, 2026 | $152.81 | $152.81 | $152.81 | $152.81 | +3.37% | 150,200 |
| Feb 2, 2026 | $144.84 | $147.83 | $144.84 | $147.83 | -2.73% | 557 |
| Jan 30, 2026 | $142.96 | $151.98 | $142.96 | $151.98 | +7.00% | 573 |
| Jan 29, 2026 | $149.15 | $149.15 | $142.04 | $142.04 | +0.04% | 782 |
| Jan 28, 2026 | $141.98 | $141.98 | $141.98 | $141.98 | -6.59% | 606,105 |
| Jan 27, 2026 | $152.00 | $152.00 | $152.00 | $152.00 | -1.84% | 960,485 |
| Jan 26, 2026 | $154.85 | $154.85 | $154.85 | $154.85 | +1.98% | 466 |
| Jan 23, 2026 | $145.38 | $151.85 | $145.27 | $151.85 | +1.74% | 1,124 |
| Jan 22, 2026 | $149.25 | $149.25 | $149.25 | $149.25 | +4.01% | 804 |
| Jan 21, 2026 | $138.21 | $143.50 | $138.21 | $143.50 | +2.34% | 203,364 |
| Jan 20, 2026 | $140.22 | $140.22 | $140.22 | $140.22 | +0.00% | 0 |
| Jan 16, 2026 | $143.88 | $146.15 | $138.06 | $140.22 | -4.67% | 1,569 |
| Jan 15, 2026 | $147.09 | $149.80 | $147.09 | $147.09 | +6.85% | 13,459 |
| Jan 14, 2026 | $137.66 | $137.66 | $137.66 | $137.66 | +0.00% | 0 |
| Jan 13, 2026 | $137.66 | $137.66 | $137.66 | $137.66 | -0.50% | 339 |
| Jan 12, 2026 | $138.35 | $138.35 | $138.35 | $138.35 | 0.00% | 0 |
| Jan 9, 2026 | $138.35 | $138.35 | $138.35 | $138.35 | -3.16% | 1,469 |
| Jan 8, 2026 | $142.86 | $142.86 | $142.86 | $142.86 | +4.97% | 6,308 |
| Jan 7, 2026 | $134.52 | $142.62 | $134.52 | $136.10 | -3.88% | 3,328 |
| Jan 6, 2026 | $139.61 | $143.65 | $139.61 | $141.60 | +2.61% | 11,720 |
| Jan 5, 2026 | $138.00 | $138.00 | $138.00 | $138.00 | 0.00% | 0 |
| Jan 2, 2026 | $138.00 | $138.00 | $138.00 | $138.00 | 0.00% | 0 |
| Dec 31, 2025 | $138.00 | $138.00 | $138.00 | $138.00 | -0.32% | 383 |
| Dec 30, 2025 | $138.44 | $138.44 | $138.44 | $138.44 | -0.03% | 324 |
| Dec 29, 2025 | $138.48 | $138.48 | $138.48 | $138.48 | -0.00% | 0 |
| Dec 26, 2025 | $138.48 | $138.48 | $138.48 | $138.48 | -0.28% | 219 |
| Dec 24, 2025 | $138.87 | $138.87 | $138.87 | $138.87 | +3.83% | 163 |
| Dec 23, 2025 | $133.75 | $133.75 | $133.75 | $133.75 | +2.22% | 923 |
| Dec 22, 2025 | $130.85 | $130.85 | $130.85 | $130.85 | +0.96% | 199 |
| Dec 19, 2025 | $129.60 | $129.60 | $129.60 | $129.60 | 0.00% | 0 |
| Dec 18, 2025 | $129.63 | $131.69 | $129.60 | $129.60 | -1.01% | 3,190 |
| Dec 17, 2025 | $135.53 | $135.53 | $130.78 | $130.92 | -5.68% | 2,111 |
| Dec 16, 2025 | $138.80 | $138.80 | $138.80 | $138.80 | +8.95% | 168 |
| Dec 15, 2025 | $127.40 | $127.40 | $127.40 | $127.40 | 0.00% | 0 |
| Dec 12, 2025 | $127.40 | $127.40 | $127.40 | $127.40 | 0.00% | 0 |
| Dec 11, 2025 | $127.40 | $127.40 | $127.40 | $127.40 | +0.62% | 218 |
| Dec 10, 2025 | $126.62 | $126.62 | $126.62 | $126.62 | 0.00% | 0 |
| Dec 9, 2025 | $126.62 | $126.62 | $126.62 | $126.62 | 0.00% | 0 |
| Dec 8, 2025 | $126.62 | $126.62 | $126.62 | $126.62 | 0.00% | 0 |
| Dec 5, 2025 | $126.62 | $126.62 | $126.62 | $126.62 | 0.00% | 0 |
| Dec 4, 2025 | $126.62 | $126.62 | $126.62 | $126.62 | +0.25% | 326 |
| Dec 3, 2025 | $126.31 | $126.31 | $126.31 | $126.31 | 0.00% | 0 |
| Dec 2, 2025 | $126.31 | $126.31 | $126.31 | $126.31 | -2.93% | 208 |
| Dec 1, 2025 | $130.12 | $130.12 | $130.12 | $130.12 | -1.64% | 301,049 |
| Nov 28, 2025 | $129.72 | $134.78 | $129.72 | $132.30 | -0.35% | 743 |
| Nov 26, 2025 | $129.97 | $132.77 | $129.97 | $132.77 | +2.52% | 14,738 |
| Nov 25, 2025 | $125.25 | $130.90 | $125.25 | $129.50 | +3.59% | 4,647 |
| Nov 24, 2025 | $126.02 | $126.02 | $125.02 | $125.02 | -1.65% | 1,441 |
| Nov 21, 2025 | $127.11 | $127.11 | $127.11 | $127.11 | +2.76% | 1,759 |
| Nov 20, 2025 | $123.69 | $123.69 | $123.69 | $123.69 | -0.00% | 0 |
| Nov 19, 2025 | $123.69 | $123.69 | $123.69 | $123.69 | -2.70% | 460,259 |
| Nov 18, 2025 | $127.13 | $127.13 | $127.13 | $127.13 | -4.13% | 3,552 |
| Nov 17, 2025 | $132.61 | $132.61 | $132.61 | $132.61 | +4.71% | 1,026 |
| Nov 14, 2025 | $126.81 | $126.81 | $126.65 | $126.65 | -5.11% | 200,601 |
| Nov 13, 2025 | $127.20 | $133.47 | $127.20 | $133.47 | +5.01% | 917 |
| Nov 12, 2025 | $127.10 | $127.10 | $127.10 | $127.10 | +0.62% | 520 |
| Nov 11, 2025 | $126.32 | $126.32 | $126.32 | $126.32 | 0.00% | 0 |
| Nov 10, 2025 | $126.32 | $126.32 | $126.32 | $126.32 | +5.21% | 195 |
| Nov 7, 2025 | $126.18 | $126.18 | $120.07 | $120.07 | +0.06% | 803 |
| Nov 6, 2025 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Nov 5, 2025 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Nov 4, 2025 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Nov 3, 2025 | $121.90 | $121.90 | $120.00 | $120.00 | -6.11% | 622 |
| Oct 31, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | 0.00% | 0 |
| Oct 30, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | 0.00% | 0 |
| Oct 29, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | 0.00% | 0 |
| Oct 28, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | -0.00% | 0 |
| Oct 27, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | +1.56% | 255 |
| Oct 24, 2025 | $125.85 | $125.85 | $125.85 | $125.85 | -7.78% | 189 |
| Oct 23, 2025 | $136.47 | $136.47 | $136.47 | $136.47 | 0.00% | 0 |
| Oct 22, 2025 | $136.14 | $136.47 | $130.80 | $136.47 | +4.29% | 1,229 |
| Oct 21, 2025 | $130.85 | $130.85 | $130.85 | $130.85 | 0.00% | 0 |
| Oct 20, 2025 | $131.30 | $131.30 | $130.85 | $130.85 | -0.48% | 1,949 |
| Oct 17, 2025 | $131.48 | $131.48 | $131.48 | $131.48 | 0.00% | 0 |
| Oct 16, 2025 | $131.48 | $131.48 | $131.48 | $131.48 | 0.00% | 0 |
| Oct 15, 2025 | $131.48 | $131.48 | $131.48 | $131.48 | +0.00% | 0 |
| Oct 14, 2025 | $131.48 | $131.48 | $131.48 | $131.48 | +1.13% | 160 |
| Oct 13, 2025 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Oct 10, 2025 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Oct 9, 2025 | $130.00 | $130.00 | $130.00 | $130.00 | +2.28% | 100 |
| Oct 8, 2025 | $137.39 | $137.39 | $127.10 | $127.10 | -1.29% | 200,599 |
| Oct 7, 2025 | $131.00 | $131.00 | $127.92 | $128.77 | – | 1,322 |
Seasonality
NVSEF 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 | 2.0% | -0.1% | 1.8% | 0.7% | 0.6% | 2.8% | 2.8% | 1.3% | -3.7% | -0.8% | 4.4% | 1.7% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 10.1% | 12.7% | -15.1% | 0.1% | -0.8% | 6.1% | 3.4% | -8.5% | -2.8% | 3.9% | ||
| 2025 | 5.4% | 8.9% | 3.2% | 4.2% | -3.8% | 8.8% | -3.3% | 12.7% | -5.5% | 3.5% | 3.5% | 4.3% |
| 2024 | 5.0% | -3.7% | -0.9% | 0.5% | 1.0% | 6.2% | 6.9% | 4.4% | -4.9% | -1.0% | -6.0% | -6.4% |
| 2023 | -3.9% | -5.3% | 13.6% | 12.1% | -7.0% | 0.5% | 6.9% | -0.4% | 0.8% | -6.4% | 6.2% | 3.6% |
| 2022 | -2.0% | -0.3% | 6.4% | 1.3% | 2.0% | -5.9% | 3.7% | -1.7% | -12.4% | 3.4% | 13.5% | 3.3% |
| 2021 | -1.4% | -7.0% | 3.3% | -0.2% | 3.6% | 4.0% | 0.7% | 1.2% | -12.4% | 2.2% | -6.2% | 11.0% |
| 2020 | -0.1% | -12.8% | 1.4% | 7.0% | 0.7% | -0.9% | -6.0% | 7.5% | 0.3% | -11.3% | 16.9% | 3.6% |
| 2019 | 1.5% | 6.4% | 7.9% | -14.3% | 6.5% | 4.2% | 1.8% | -1.1% | -5.4% | 2.4% | 4.4% | 2.8% |
| 2018 | 5.5% | -6.0% | -0.4% | -7.0% | -1.3% | 1.4% | 11.9% | -1.2% | 3.5% | 0.2% | 3.4% | -6.1% |
| 2017 | 0.3% | 6.4% | -1.4% | 3.3% | 5.4% | 3.1% | 1.7% | -0.2% | 2.3% | -4.4% | 3.6% | -0.8% |
See a number that looks wrong?