NASDAQ:NVCR | Historical Stock Price | NovoCure Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.03$12.56$26.13$54.40$113.22$235.652015-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$84.27$84.271,186,700——
2019-12-30$85.26$85.26618,700——
2019-12-27$87.56$87.56370,500——
2019-12-26$87.55$87.55551,100——
2019-12-24$88.10$88.10210,000——
2019-12-23$88.97$88.971,024,400——
2019-12-20$87.01$87.011,265,600——
2019-12-19$84.94$84.94808,700——
2019-12-18$82.00$82.00749,900——
2019-12-17$82.86$82.86639,100——
2019-12-16$81.98$81.98662,900——
2019-12-13$80.09$80.091,126,200——
2019-12-12$77.84$77.841,199,300——
2019-12-11$78.90$78.90753,000——
2019-12-10$79.28$79.28700,000——
2019-12-09$81.31$81.31818,300——
2019-12-06$83.27$83.27980,500——
2019-12-05$85.12$85.12608,200——
2019-12-04$89.07$89.07562,600——
2019-12-03$89.03$89.03666,000——
2019-12-02$88.23$88.23962,900——
2019-11-29$92.18$92.18365,000——
2019-11-27$92.19$92.19817,600——
2019-11-26$92.00$92.001,213,200——
2019-11-25$92.74$92.742,102,400——
2019-11-22$93.80$93.80996,300——
2019-11-21$92.38$92.38734,000——
2019-11-20$90.43$90.431,271,500——
2019-11-19$88.44$88.44755,700——
2019-11-18$85.75$85.751,155,200——
2019-11-15$83.98$83.98690,300——
2019-11-14$82.42$82.42549,300——
2019-11-13$81.18$81.18496,900——
2019-11-12$80.81$80.81613,200——
2019-11-11$79.00$79.00519,800——
2019-11-08$79.53$79.53468,500——
2019-11-07$75.26$75.26709,200——
2019-11-06$77.19$77.19444,000——
2019-11-05$77.49$77.49866,000——
2019-11-04$78.83$78.831,018,000——
2019-11-01$75.36$75.36792,600——
2019-10-31$71.64$71.641,141,700——
2019-10-30$74.27$74.27588,100——
2019-10-29$72.17$72.17595,300——
2019-10-28$71.75$71.75771,300——
2019-10-25$68.30$68.301,059,900——
2019-10-24$71.62$71.62590,300——
2019-10-23$70.21$70.21510,300——
2019-10-22$71.81$71.81424,100——
2019-10-21$75.24$75.24305,900——
2019-10-18$74.93$74.93512,300——
2019-10-17$77.94$77.94337,000——
2019-10-16$76.14$76.14482,700——
2019-10-15$78.69$78.69474,300——
2019-10-14$76.21$76.21383,700——
2019-10-11$77.13$77.13735,500——
2019-10-10$75.49$75.491,134,000——
2019-10-09$72.52$72.52415,800——
2019-10-08$71.85$71.85617,100——
2019-10-07$75.52$75.52296,000——
2019-10-04$76.75$76.75403,500——
2019-10-03$75.10$75.10396,800——
2019-10-02$73.24$73.24668,800——
2019-10-01$73.62$73.62655,900——
2019-09-30$74.78$74.781,004,400——
2019-09-27$73.44$73.44863,400——
2019-09-26$75.18$75.18643,900——
2019-09-25$77.41$77.411,025,500——
2019-09-24$77.18$77.18903,300——
2019-09-23$81.30$81.30341,000——
2019-09-20$81.37$81.371,004,300——
2019-09-19$79.96$79.96392,700——
2019-09-18$79.41$79.41712,900——
2019-09-17$81.81$81.81581,600——
2019-09-16$79.03$79.03600,800——
2019-09-13$79.29$79.29616,300——
2019-09-12$80.25$80.25824,800——
2019-09-11$78.41$78.411,119,700——
2019-09-10$75.15$75.151,599,800——
2019-09-09$78.61$78.611,626,100——
2019-09-06$85.66$85.66823,700——
2019-09-05$87.29$87.291,185,300——
2019-09-04$84.41$84.411,105,600——
2019-09-03$87.18$87.181,224,700——
2019-08-30$90.86$90.86504,300——
2019-08-29$91.66$91.661,025,800——
2019-08-28$89.85$89.85989,900——
2019-08-27$91.56$91.56664,200——
2019-08-26$94.07$94.07735,800——
2019-08-23$92.49$92.49992,900——
2019-08-22$96.60$96.60814,800——
2019-08-21$97.80$97.80922,500——
2019-08-20$94.32$94.32698,400——
2019-08-19$94.97$94.971,298,400——
2019-08-16$93.72$93.721,032,800——
2019-08-15$90.49$90.49786,600——
2019-08-14$86.37$86.37957,500——
2019-08-13$88.77$88.77861,300——
2019-08-12$86.70$86.70460,300——
2019-08-09$86.48$86.48464,000——
2019-08-08$87.49$87.49823,900——
2019-08-07$83.56$83.56842,000——
2019-08-06$81.19$81.191,288,400——
2019-08-05$82.01$82.011,214,900——
2019-08-02$86.09$86.09698,500——
2019-08-01$85.84$85.84909,500——
2019-07-31$83.22$83.221,005,000——
2019-07-30$83.30$83.301,000,900——
2019-07-29$82.00$82.001,005,000——
2019-07-26$78.91$78.911,609,100——
2019-07-25$77.08$77.081,993,700——
2019-07-24$70.99$70.99892,900——
2019-07-23$69.50$69.50608,200——
2019-07-22$70.48$70.48657,700——
2019-07-19$69.39$69.39865,000——
2019-07-18$71.02$71.021,056,800——
2019-07-17$68.26$68.26644,600——
2019-07-16$68.73$68.73435,500——
2019-07-15$68.69$68.69340,000——
2019-07-12$68.88$68.88719,300——
2019-07-11$69.14$69.141,166,300——
2019-07-10$65.32$65.32652,900——
2019-07-09$64.37$64.37477,700——
2019-07-08$64.24$64.24554,400——
2019-07-05$64.28$64.28513,400——
2019-07-03$64.45$64.45383,600——
2019-07-02$63.88$63.88755,400——
2019-07-01$61.86$61.861,110,200——
2019-06-28$63.23$63.233,292,400——
2019-06-27$60.85$60.851,943,400——
2019-06-26$56.80$56.80434,300——
2019-06-25$57.43$57.43655,800——
2019-06-24$58.03$58.03622,200——
2019-06-21$59.96$59.96806,400——
2019-06-20$60.33$60.33962,500——
2019-06-19$61.51$61.511,307,700——
2019-06-18$59.80$59.801,127,300——
2019-06-17$58.04$58.04730,000——
2019-06-14$55.08$55.08370,900——
2019-06-13$57.06$57.06770,700——
2019-06-12$55.78$55.78359,200——
2019-06-11$54.33$54.33327,300——
2019-06-10$54.89$54.89611,500——
2019-06-07$55.67$55.67420,500——
2019-06-06$54.74$54.74358,800——
2019-06-05$54.86$54.86357,300——
2019-06-04$54.64$54.64476,000——
2019-06-03$52.55$52.55443,400——
2019-05-31$53.12$53.12350,400——
2019-05-30$53.76$53.76395,500——
2019-05-29$52.45$52.45552,700——
2019-05-28$53.55$53.55820,800——
2019-05-24$52.91$52.91724,600——
2019-05-23$49.31$49.31370,600——
2019-05-22$51.36$51.36271,000——
2019-05-21$50.72$50.72390,300——
2019-05-20$48.87$48.87435,900——
2019-05-17$50.38$50.38324,100——
2019-05-16$50.30$50.30450,800——
2019-05-15$49.26$49.26395,100——
2019-05-14$49.44$49.44384,400——
2019-05-13$48.40$48.40545,600——
2019-05-10$49.30$49.30873,300——
2019-05-09$49.22$49.22625,200——
2019-05-08$47.56$47.56432,200——
2019-05-07$47.62$47.62419,800——
2019-05-06$48.92$48.92498,600——
2019-05-03$48.89$48.89609,400——
2019-05-02$44.60$44.60799,600——
2019-05-01$43.28$43.28615,800——
2019-04-30$44.07$44.07502,800——
2019-04-29$44.97$44.97246,300——
2019-04-26$44.89$44.89381,100——
2019-04-25$45.05$45.05251,100——
2019-04-24$45.11$45.11252,900——
2019-04-23$44.97$44.97356,900——
2019-04-22$43.14$43.14306,700——
2019-04-18$42.22$42.22464,900——
2019-04-17$43.08$43.08854,500——
2019-04-16$44.57$44.57371,600——
2019-04-15$45.55$45.55272,100——
2019-04-12$45.66$45.66366,600——
2019-04-11$45.79$45.79441,100——
2019-04-10$46.56$46.56523,000——
2019-04-09$46.01$46.01520,700——
2019-04-08$45.80$45.80309,200——
2019-04-05$46.34$46.34371,700——
2019-04-04$45.88$45.88640,300——
2019-04-03$48.07$48.07444,900——
2019-04-02$48.08$48.08380,600——
2019-04-01$47.61$47.61628,600——
2019-03-29$48.17$48.17864,700——
2019-03-28$47.16$47.16408,600——
2019-03-27$46.65$46.65571,100——
2019-03-26$47.16$47.16354,300——
2019-03-25$47.64$47.64481,100——
2019-03-22$47.04$47.04533,200——
2019-03-21$50.00$50.00510,600——
2019-03-20$49.86$49.86686,300——
2019-03-19$50.99$50.99480,100——
2019-03-18$51.14$51.14597,100——
2019-03-15$51.47$51.47840,100——
2019-03-14$51.43$51.43300,400——
2019-03-13$51.41$51.41416,400——
2019-03-12$51.06$51.06382,900——
2019-03-11$49.49$49.49492,600——
2019-03-08$48.07$48.07537,700——
2019-03-07$47.75$47.75671,500——
2019-03-06$48.16$48.161,921,700——
2019-03-05$52.64$52.64786,600——
2019-03-04$52.85$52.851,137,800——
2019-03-01$56.12$56.121,244,100——
2019-02-28$53.71$53.711,070,000——
2019-02-27$53.98$53.98910,700——
2019-02-26$52.90$52.90813,900——
2019-02-25$53.52$53.52652,200——
2019-02-22$53.28$53.28870,400——
2019-02-21$53.38$53.381,043,800——
2019-02-20$53.21$53.21863,900——
2019-02-19$53.05$53.05490,100——
2019-02-15$53.19$53.19460,100——
2019-02-14$52.55$52.55518,400——
2019-02-13$52.20$52.20679,800——
2019-02-12$51.27$51.27563,000——
2019-02-11$50.46$50.46562,100——
2019-02-08$49.54$49.54497,000——
2019-02-07$49.52$49.52398,200——
2019-02-06$49.91$49.91838,000——
2019-02-05$49.56$49.561,079,800——
2019-02-04$49.45$49.45465,800——
2019-02-01$49.73$49.73658,000——
2019-01-31$49.00$49.001,229,300——
2019-01-30$47.14$47.141,020,400——
2019-01-29$48.17$48.17709,900——
2019-01-28$48.20$48.20941,400——
2019-01-25$49.79$49.791,426,200——
2019-01-24$48.33$48.33725,900——
2019-01-23$47.60$47.601,017,900——
2019-01-22$46.62$46.621,009,300——
2019-01-18$46.45$46.45684,800——
2019-01-17$45.27$45.271,015,700——
2019-01-16$45.26$45.261,128,400——
2019-01-15$44.50$44.501,056,000——
2019-01-14$42.80$42.801,017,400——
2019-01-11$43.25$43.25910,700——
2019-01-10$42.00$42.00860,900——
2019-01-09$40.47$40.471,752,700——
2019-01-08$36.74$36.74928,500——
2019-01-07$35.18$35.18566,500——
2019-01-04$33.62$33.62574,600——
2019-01-03$31.96$31.96418,700——
2019-01-02$32.72$32.72318,200——