NASDAQ:NVEC | Historical Stock Price | NVE CORP /NEW/

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
1995-05-23 to 2026-09-04
Data captured

Stock Price Chart

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

$3.80$8.77$20.24$46.73$107.85$248.941995-05-232026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$68.30$104.5314,800——
2021-12-30$66.78$102.2041,100——
2021-12-29$68.00$104.0713,200——
2021-12-28$68.21$104.3911,800——
2021-12-27$68.75$105.2210,100——
2021-12-23$67.74$103.6710,400——
2021-12-22$66.56$101.8611,500——
2021-12-21$64.22$98.2831,100——
2021-12-20$63.56$97.2726,300——
2021-12-17$64.08$98.0799,200——
2021-12-16$63.69$97.4767,400——
2021-12-15$63.85$97.7253,800——
2021-12-14$65.82$100.7343,000——
2021-12-13$65.03$99.5245,000——
2021-12-10$68.35$104.6012,300——
2021-12-09$69.65$106.599,700——
2021-12-08$70.27$107.546,100——
2021-12-07$70.01$107.149,500——
2021-12-06$69.37$106.1615,900——
2021-12-03$70.31$107.6011,400——
2021-12-02$70.71$108.219,900——
2021-12-01$70.31$107.6018,300——
2021-11-30$67.27$102.9533,200——
2021-11-29$69.24$105.9616,500——
2021-11-26$71.02$108.6917,200——
2021-11-24$72.16$110.434,600——
2021-11-23$72.31$110.6612,700——
2021-11-22$73.71$112.8114,800——
2021-11-19$73.75$112.8710,200——
2021-11-18$74.50$114.0119,400——
2021-11-17$74.57$114.1214,900——
2021-11-16$74.55$114.0915,900——
2021-11-15$72.70$111.2619,000——
2021-11-12$73.45$112.4110,700——
2021-11-11$71.61$109.598,300——
2021-11-10$70.45$107.8210,000——
2021-11-09$71.75$109.8110,200——
2021-11-08$70.70$108.2012,600——
2021-11-05$72.99$111.7014,900——
2021-11-04$70.94$108.5714,300——
2021-11-03$71.41$109.2913,200——
2021-11-02$70.30$107.5913,700——
2021-11-01$68.58$104.9516,300——
2021-10-29$67.97$104.0219,200——
2021-10-28$68.92$103.9417,300——
2021-10-27$68.19$102.8414,200——
2021-10-26$68.62$103.4921,300——
2021-10-25$69.07$104.1714,800——
2021-10-22$67.92$102.4410,200——
2021-10-21$68.50$103.3117,900——
2021-10-20$67.17$101.3117,100——
2021-10-19$68.20$102.8621,700——
2021-10-18$67.47$101.7618,200——
2021-10-15$65.16$98.2724,300——
2021-10-14$65.36$98.5812,900——
2021-10-13$64.19$96.8115,800——
2021-10-12$64.41$97.1414,900——
2021-10-11$65.52$98.8221,200——
2021-10-08$64.05$96.607,900——
2021-10-07$64.15$96.7527,200——
2021-10-06$63.24$95.3828,200——
2021-10-05$64.48$97.258,800——
2021-10-04$63.71$96.0911,000——
2021-10-01$65.35$98.569,800——
2021-09-30$63.97$96.4845,400——
2021-09-29$63.40$95.629,600——
2021-09-28$63.69$96.0612,000——
2021-09-27$65.37$98.5915,100——
2021-09-24$64.89$97.8710,600——
2021-09-23$66.12$99.7212,000——
2021-09-22$64.90$97.8813,700——
2021-09-21$64.26$96.9222,300——
2021-09-20$64.77$97.6925,400——
2021-09-17$65.27$98.44149,600——
2021-09-16$67.04$101.1117,300——
2021-09-15$67.40$101.659,500——
2021-09-14$67.51$101.829,100——
2021-09-13$67.41$101.6722,900——
2021-09-10$68.34$103.0710,100——
2021-09-09$68.00$102.5614,300——
2021-09-08$68.25$102.9311,900——
2021-09-07$68.94$103.9710,200——
2021-09-03$71.41$107.7012,800——
2021-09-02$71.68$108.1112,300——
2021-09-01$70.65$106.5520,300——
2021-08-31$70.21$105.8913,800——
2021-08-30$70.00$105.579,300——
2021-08-27$70.03$105.6215,900——
2021-08-26$68.31$103.0215,500——
2021-08-25$68.83$103.8110,900——
2021-08-24$68.89$103.9013,300——
2021-08-23$70.23$105.9215,400——
2021-08-20$67.43$101.7013,600——
2021-08-19$67.44$101.7120,300——
2021-08-18$67.60$101.9522,400——
2021-08-17$68.45$103.2426,400——
2021-08-16$69.92$105.4523,700——
2021-08-13$72.54$109.4017,600——
2021-08-12$70.60$106.4825,100——
2021-08-11$71.30$107.5318,700——
2021-08-10$71.25$107.4643,600——
2021-08-09$72.30$109.0420,000——
2021-08-06$73.20$110.4013,800——
2021-08-05$72.20$108.8916,000——
2021-08-04$72.07$108.7019,600——
2021-08-03$72.56$109.4322,800——
2021-08-02$73.84$111.3717,500——
2021-07-30$75.07$113.2216,800——
2021-07-29$78.49$116.8723,400——
2021-07-28$77.67$115.6529,200——
2021-07-27$76.90$114.5016,100——
2021-07-26$78.54$116.9422,000——
2021-07-23$78.63$117.0812,100——
2021-07-22$78.28$116.5618,700——
2021-07-21$75.54$112.4812,000——
2021-07-20$75.51$112.4320,000——
2021-07-19$73.82$109.9218,100——
2021-07-16$75.12$111.8522,400——
2021-07-15$76.19$113.4511,200——
2021-07-14$76.23$113.5014,700——
2021-07-13$76.58$114.0322,200——
2021-07-12$76.01$113.1815,000——
2021-07-09$76.21$113.4811,500——
2021-07-08$74.77$111.3335,300——
2021-07-07$74.54$110.9915,100——
2021-07-06$74.70$111.2322,700——
2021-07-02$73.41$109.3113,800——
2021-07-01$74.01$110.2016,100——
2021-06-30$74.05$110.2614,700——
2021-06-29$73.00$108.7018,400——
2021-06-28$74.11$110.3527,200——
2021-06-25$74.23$110.5399,200——
2021-06-24$72.88$108.5268,200——
2021-06-23$70.69$105.26112,000——
2021-06-22$66.30$98.7220,400——
2021-06-21$67.02$99.7926,900——
2021-06-18$67.77$100.9170,800——
2021-06-17$69.66$103.7227,100——
2021-06-16$70.05$104.3031,600——
2021-06-15$71.47$106.4218,200——
2021-06-14$70.52$105.0034,600——
2021-06-11$68.89$102.5812,000——
2021-06-10$69.16$102.9819,600——
2021-06-09$69.24$103.1014,300——
2021-06-08$69.22$103.0722,000——
2021-06-07$68.96$102.6828,300——
2021-06-04$70.26$104.6215,100——
2021-06-03$69.38$103.3124,500——
2021-06-02$69.66$103.7211,800——
2021-06-01$70.15$104.4525,500——
2021-05-28$69.86$104.0243,900——
2021-05-27$68.28$101.6751,800——
2021-05-26$69.05$102.8116,800——
2021-05-25$68.77$102.4023,100——
2021-05-24$70.23$104.5718,800——
2021-05-21$71.20$106.0228,800——
2021-05-20$69.18$103.0134,900——
2021-05-19$70.25$104.6028,000——
2021-05-18$69.62$103.6630,000——
2021-05-17$72.31$107.6721,000——
2021-05-14$71.79$106.8924,600——
2021-05-13$72.33$106.2125,000——
2021-05-12$71.61$105.1527,000——
2021-05-11$75.50$110.8619,200——
2021-05-10$75.96$111.5423,400——
2021-05-07$78.32$115.0015,100——
2021-05-06$76.40$112.1947,700——
2021-05-05$75.56$110.9516,900——
2021-05-04$74.00$108.6624,900——
2021-05-03$77.45$113.7345,000——
2021-04-30$76.53$112.38105,900——
2021-04-29$69.46$101.9915,600——
2021-04-28$70.60$103.6734,600——
2021-04-27$69.73$102.3910,700——
2021-04-26$70.10$102.9313,300——
2021-04-23$69.90$102.648,900——
2021-04-22$68.84$101.0823,800——
2021-04-21$69.71$102.366,200——
2021-04-20$69.75$102.4230,400——
2021-04-19$70.00$102.7912,500——
2021-04-16$71.25$104.6214,700——
2021-04-15$71.67$105.244,800——
2021-04-14$71.00$104.267,500——
2021-04-13$70.68$103.7918,200——
2021-04-12$70.70$103.8213,500——
2021-04-09$71.11$104.4213,900——
2021-04-08$71.54$105.058,700——
2021-04-07$70.99$104.2412,500——
2021-04-06$73.30$107.639,100——
2021-04-05$73.69$108.2118,100——
2021-04-01$71.48$104.9610,900——
2021-03-31$70.10$102.9316,800——
2021-03-30$70.07$102.898,800——
2021-03-29$69.02$101.3517,500——
2021-03-26$70.15$103.0120,000——
2021-03-25$69.00$101.3240,200——
2021-03-24$66.05$96.9921,700——
2021-03-23$67.18$98.6557,000——
2021-03-22$68.50$100.5930,600——
2021-03-19$71.50$104.9997,000——
2021-03-18$70.61$103.6827,700——
2021-03-17$73.85$108.4426,100——
2021-03-16$73.77$108.3215,500——
2021-03-15$76.00$111.6023,000——
2021-03-12$72.85$106.9711,100——
2021-03-11$71.69$105.2712,400——
2021-03-10$71.06$104.3421,300——
2021-03-09$69.32$101.7915,800——
2021-03-08$67.80$99.5611,400——
2021-03-05$68.60$100.7320,200——
2021-03-04$68.70$100.8820,700——
2021-03-03$71.20$104.5516,700——
2021-03-02$71.83$105.4716,500——
2021-03-01$74.33$109.1520,500——
2021-02-26$70.47$103.4838,900——
2021-02-25$69.26$101.7022,000——
2021-02-24$68.82$101.0520,200——
2021-02-23$68.85$101.1014,400——
2021-02-22$70.00$102.7924,500——
2021-02-19$68.03$99.8911,700——
2021-02-18$67.47$99.0717,300——
2021-02-17$69.45$101.9831,700——
2021-02-16$69.00$101.3278,600——
2021-02-12$66.80$98.0910,900——
2021-02-11$66.49$97.6323,800——
2021-02-10$65.62$96.3612,000——
2021-02-09$66.82$98.1223,800——
2021-02-08$68.00$99.8521,700——
2021-02-05$66.20$97.2114,800——
2021-02-04$65.37$95.9918,000——
2021-02-03$65.42$96.0620,100——
2021-02-02$65.86$96.7145,500——
2021-02-01$64.74$95.0618,100——
2021-01-29$63.89$93.8255,000——
2021-01-28$66.50$96.1830,200——
2021-01-27$65.62$94.9177,500——
2021-01-26$70.09$101.3741,000——
2021-01-25$72.37$104.6736,100——
2021-01-22$70.12$101.4242,900——
2021-01-21$69.74$100.8750,300——
2021-01-20$64.09$92.6913,900——
2021-01-19$64.30$93.0044,100——
2021-01-15$63.70$92.1336,100——
2021-01-14$64.35$93.0724,400——
2021-01-13$63.70$92.1314,900——
2021-01-12$64.54$93.3520,400——
2021-01-11$63.06$91.2026,700——
2021-01-08$62.41$90.2628,000——
2021-01-07$62.92$91.0026,000——
2021-01-06$62.60$90.5450,400——
2021-01-05$57.94$83.8015,700——
2021-01-04$57.42$83.0519,500——