NASDAQ:NVMI | Historical Stock Price | NOVA 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
2000-04-11 to 2026-09-04
Data captured

Stock Price Chart

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

$0.52$2.10$8.44$33.92$136.35$548.032000-04-112026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.47$3.4748,300——
2004-12-30$3.43$3.4329,300——
2004-12-29$3.45$3.4520,500——
2004-12-28$3.45$3.4516,400——
2004-12-27$3.45$3.4516,100——
2004-12-23$3.49$3.4915,300——
2004-12-22$3.42$3.4210,200——
2004-12-21$3.48$3.487,500——
2004-12-20$3.45$3.4522,900——
2004-12-17$3.43$3.437,900——
2004-12-16$3.43$3.4317,300——
2004-12-15$3.52$3.525,900——
2004-12-14$3.58$3.58103,200——
2004-12-13$3.55$3.5510,400——
2004-12-10$3.60$3.6013,900——
2004-12-09$3.50$3.509,700——
2004-12-08$3.46$3.4646,200——
2004-12-07$3.75$3.7526,500——
2004-12-06$3.75$3.7544,100——
2004-12-03$3.62$3.6259,600——
2004-12-02$3.45$3.4518,100——
2004-12-01$3.40$3.408,400——
2004-11-30$3.52$3.5225,300——
2004-11-29$3.56$3.5627,900——
2004-11-26$3.51$3.511,700——
2004-11-24$3.47$3.4716,400——
2004-11-23$3.57$3.5726,400——
2004-11-22$3.55$3.5511,000——
2004-11-19$3.60$3.605,200——
2004-11-18$3.64$3.648,500——
2004-11-17$3.64$3.6428,900——
2004-11-16$3.60$3.6016,100——
2004-11-15$3.77$3.7715,700——
2004-11-12$3.73$3.7340,000——
2004-11-11$3.80$3.8026,800——
2004-11-10$3.98$3.98138,800——
2004-11-09$3.95$3.9517,100——
2004-11-08$3.97$3.9722,700——
2004-11-05$3.99$3.9925,300——
2004-11-04$3.90$3.9013,500——
2004-11-03$3.95$3.9521,400——
2004-11-02$3.96$3.9616,800——
2004-11-01$3.88$3.8825,600——
2004-10-29$3.75$3.7513,700——
2004-10-28$3.92$3.9237,800——
2004-10-27$3.86$3.867,400——
2004-10-26$3.85$3.8517,900——
2004-10-25$3.83$3.8315,900——
2004-10-22$3.85$3.8528,000——
2004-10-21$3.63$3.6326,800——
2004-10-20$3.61$3.6119,000——
2004-10-19$3.59$3.5921,600——
2004-10-18$3.60$3.6056,800——
2004-10-15$3.60$3.6027,400——
2004-10-14$3.61$3.6154,100——
2004-10-13$3.80$3.8061,500——
2004-10-12$4.15$4.1561,100——
2004-10-11$4.28$4.2894,500——
2004-10-08$4.30$4.3067,900——
2004-10-07$4.20$4.20213,900——
2004-10-06$4.09$4.09205,600——
2004-10-05$3.50$3.507,800——
2004-10-04$3.51$3.5119,400——
2004-10-01$3.39$3.3939,500——
2004-09-30$3.15$3.156,600——
2004-09-29$3.30$3.304,500——
2004-09-28$3.40$3.40800——
2004-09-27$3.46$3.462,000——
2004-09-24$3.54$3.5424,000——
2004-09-23$3.45$3.453,600——
2004-09-22$3.50$3.5077,300——
2004-09-21$3.52$3.525,000——
2004-09-20$3.45$3.4553,700——
2004-09-17$3.60$3.602,500——
2004-09-16$3.60$3.608,700——
2004-09-15$3.65$3.654,200——
2004-09-14$3.75$3.7510,700——
2004-09-13$3.88$3.883,800——
2004-09-10$3.89$3.892,800——
2004-09-09$3.85$3.852,200——
2004-09-08$3.83$3.833,500——
2004-09-07$3.75$3.755,300——
2004-09-03$3.61$3.611,200——
2004-09-02$3.74$3.746,000——
2004-09-01$3.87$3.8722,200——
2004-08-31$3.58$3.5830,400——
2004-08-30$3.58$3.584,600——
2004-08-27$3.71$3.71700——
2004-08-26$3.87$3.8731,100——
2004-08-25$3.89$3.895,600——
2004-08-24$3.80$3.803,900——
2004-08-23$3.64$3.6415,100——
2004-08-20$3.50$3.506,100——
2004-08-19$3.39$3.397,800——
2004-08-18$3.33$3.3328,200——
2004-08-17$3.14$3.1448,200——
2004-08-16$3.11$3.1120,900——
2004-08-13$3.22$3.2284,200——
2004-08-12$3.01$3.0124,100——
2004-08-11$3.12$3.1215,700——
2004-08-10$3.11$3.1116,000——
2004-08-09$3.32$3.3225,500——
2004-08-06$3.29$3.2944,700——
2004-08-05$3.40$3.4045,800——
2004-08-04$3.50$3.5015,300——
2004-08-03$3.50$3.5014,600——
2004-08-02$3.62$3.626,800——
2004-07-30$3.64$3.645,900——
2004-07-29$3.65$3.653,300——
2004-07-28$3.74$3.74300——
2004-07-27$3.73$3.7315,600——
2004-07-26$3.72$3.727,400——
2004-07-23$4.10$4.1028,800——
2004-07-22$4.10$4.1027,600——
2004-07-21$4.07$4.0725,700——
2004-07-20$4.05$4.055,600——
2004-07-19$4.10$4.1021,500——
2004-07-16$4.00$4.008,300——
2004-07-15$4.12$4.129,000——
2004-07-14$4.13$4.1332,300——
2004-07-13$4.15$4.1539,500——
2004-07-12$4.06$4.0631,400——
2004-07-09$4.06$4.0635,400——
2004-07-08$4.07$4.0746,300——
2004-07-07$3.79$3.79165,000——
2004-07-06$3.57$3.57101,700——
2004-07-02$3.83$3.8324,300——
2004-07-01$3.95$3.9540,800——
2004-06-30$3.95$3.9521,500——
2004-06-29$3.95$3.956,800——
2004-06-28$3.93$3.933,200——
2004-06-25$3.91$3.9120,100——
2004-06-24$3.95$3.9513,800——
2004-06-23$3.85$3.8531,000——
2004-06-22$3.90$3.9060,200——
2004-06-21$3.98$3.98174,200——
2004-06-18$3.90$3.907,800——
2004-06-17$3.87$3.8724,200——
2004-06-16$4.00$4.0017,500——
2004-06-15$4.18$4.1818,000——
2004-06-14$4.13$4.1317,200——
2004-06-10$4.25$4.2554,700——
2004-06-09$4.30$4.30140,400——
2004-06-08$4.18$4.18141,900——
2004-06-07$4.02$4.02553,000——
2004-06-04$4.00$4.0041,100——
2004-06-03$3.98$3.9829,300——
2004-06-02$4.00$4.0064,800——
2004-06-01$4.01$4.0144,100——
2004-05-28$4.17$4.17152,900——
2004-05-27$4.20$4.209,000——
2004-05-26$4.21$4.218,600——
2004-05-25$4.15$4.1562,800——
2004-05-24$4.25$4.2554,300——
2004-05-21$4.25$4.2545,700——
2004-05-20$4.30$4.3028,400——
2004-05-19$4.66$4.667,500——
2004-05-18$4.48$4.4822,600——
2004-05-17$4.38$4.3885,700——
2004-05-14$4.55$4.5535,600——
2004-05-13$4.93$4.9356,500——
2004-05-12$5.34$5.3416,900——
2004-05-11$5.06$5.0611,400——
2004-05-10$5.09$5.0929,400——
2004-05-07$5.13$5.1310,100——
2004-05-06$5.18$5.1810,500——
2004-05-05$5.18$5.181,300——
2004-05-04$5.28$5.289,900——
2004-05-03$5.25$5.2515,600——
2004-04-30$5.40$5.408,600——
2004-04-29$5.40$5.40144,500——
2004-04-28$5.83$5.8376,800——
2004-04-27$6.15$6.1512,100——
2004-04-26$6.31$6.312,300——
2004-04-23$6.45$6.456,400——
2004-04-22$6.20$6.205,300——
2004-04-21$6.42$6.429,500——
2004-04-20$6.59$6.5913,300——
2004-04-19$6.90$6.909,000——
2004-04-16$6.58$6.587,800——
2004-04-15$6.37$6.373,000——
2004-04-14$6.60$6.602,100——
2004-04-13$6.57$6.5731,800——
2004-04-12$7.01$7.0116,500——
2004-04-08$7.30$7.3077,400——
2004-04-07$6.78$6.78203,000——
2004-04-06$6.48$6.4814,200——
2004-04-05$6.32$6.329,000——
2004-04-02$6.24$6.246,400——
2004-04-01$6.16$6.1633,500——
2004-03-31$5.98$5.9827,200——
2004-03-30$5.82$5.8216,600——
2004-03-29$5.57$5.573,800——
2004-03-26$5.85$5.853,300——
2004-03-25$5.79$5.7911,500——
2004-03-24$5.41$5.416,500——
2004-03-23$5.40$5.407,000——
2004-03-22$5.50$5.502,200——
2004-03-19$5.80$5.808,600——
2004-03-18$5.46$5.4625,500——
2004-03-17$5.49$5.4957,200——
2004-03-16$5.15$5.1534,400——
2004-03-15$5.65$5.650——
2004-03-12$5.65$5.6512,500——
2004-03-11$5.70$5.7037,800——
2004-03-10$5.72$5.7256,300——
2004-03-09$6.35$6.3525,300——
2004-03-08$6.31$6.3111,500——
2004-03-05$6.42$6.421,100——
2004-03-04$6.64$6.6417,900——
2004-03-03$6.32$6.322,900——
2004-03-02$6.27$6.274,000——
2004-03-01$6.22$6.22109,700——
2004-02-27$6.40$6.4051,500——
2004-02-26$6.50$6.5014,900——
2004-02-25$6.34$6.34111,100——
2004-02-24$6.64$6.6420,700——
2004-02-23$6.97$6.9723,700——
2004-02-20$7.00$7.007,700——
2004-02-19$7.20$7.2022,500——
2004-02-18$7.19$7.1927,500——
2004-02-17$7.50$7.5010,800——
2004-02-13$7.80$7.8018,700——
2004-02-12$7.70$7.7055,000——
2004-02-11$6.99$6.9916,100——
2004-02-10$6.72$6.7211,100——
2004-02-09$6.84$6.8416,500——
2004-02-06$6.64$6.649,500——
2004-02-05$6.65$6.6513,600——
2004-02-04$6.75$6.759,500——
2004-02-03$6.79$6.7912,200——
2004-02-02$7.01$7.0117,200——
2004-01-30$7.67$7.674,400——
2004-01-29$7.46$7.467,100——
2004-01-28$7.63$7.6327,500——
2004-01-27$7.87$7.874,600——
2004-01-26$8.08$8.0829,100——
2004-01-23$7.66$7.665,900——
2004-01-22$7.83$7.8312,400——
2004-01-21$7.42$7.4249,600——
2004-01-20$8.05$8.0585,300——
2004-01-16$8.16$8.1660,000——
2004-01-15$8.00$8.0039,800——
2004-01-14$8.01$8.0157,000——
2004-01-13$7.89$7.8947,100——
2004-01-12$8.20$8.20115,300——
2004-01-09$7.34$7.3471,700——
2004-01-08$7.08$7.0884,200——
2004-01-07$7.22$7.22232,900——
2004-01-06$6.38$6.38111,500——
2004-01-05$6.23$6.23103,200——
2004-01-02$5.90$5.9040,100——