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 — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2007-12-31$2.59$2.5913,500——
2007-12-28$2.35$2.3516,200——
2007-12-27$2.30$2.306,900——
2007-12-26$2.30$2.3092,900——
2007-12-24$2.30$2.3035,900——
2007-12-21$2.30$2.305,900——
2007-12-20$2.30$2.301,900——
2007-12-19$2.30$2.3029,800——
2007-12-18$2.44$2.4462,000——
2007-12-17$2.43$2.430——
2007-12-14$2.43$2.43100——
2007-12-13$2.45$2.45100——
2007-12-12$2.40$2.4011,700——
2007-12-11$2.41$2.4128,700——
2007-12-10$2.51$2.5120,400——
2007-12-07$2.55$2.55300——
2007-12-06$2.57$2.5795,300——
2007-12-05$2.56$2.563,100——
2007-12-04$2.60$2.609,100——
2007-12-03$2.59$2.595,000——
2007-11-30$2.59$2.59153,300——
2007-11-29$2.55$2.55236,200——
2007-11-28$2.30$2.306,600——
2007-11-27$2.39$2.398,900——
2007-11-26$2.32$2.328,200——
2007-11-23$2.30$2.303,000——
2007-11-21$2.37$2.371,800——
2007-11-20$2.30$2.3015,300——
2007-11-19$2.30$2.303,700——
2007-11-16$2.44$2.443,100——
2007-11-15$2.38$2.3811,000——
2007-11-14$2.30$2.3044,900——
2007-11-13$2.50$2.5023,400——
2007-11-12$2.35$2.3575,500——
2007-11-09$2.40$2.4024,400——
2007-11-08$2.54$2.5425,500——
2007-11-07$2.70$2.7037,900——
2007-11-06$2.84$2.84127,400——
2007-11-05$2.81$2.819,100——
2007-11-02$2.77$2.772,900——
2007-11-01$2.77$2.77150,800——
2007-10-31$2.79$2.794,300——
2007-10-30$2.84$2.844,200——
2007-10-29$2.84$2.8418,900——
2007-10-26$2.87$2.870——
2007-10-25$2.87$2.8744,000——
2007-10-24$2.83$2.8328,900——
2007-10-23$2.82$2.8225,800——
2007-10-22$2.85$2.858,100——
2007-10-19$2.86$2.861,500——
2007-10-18$2.87$2.8716,900——
2007-10-17$2.86$2.8611,700——
2007-10-16$2.85$2.85300——
2007-10-15$2.86$2.8658,800——
2007-10-12$2.81$2.8141,200——
2007-10-11$2.83$2.8339,700——
2007-10-10$2.80$2.802,500——
2007-10-09$2.79$2.791,500——
2007-10-08$2.78$2.782,800——
2007-10-05$2.79$2.791,000——
2007-10-04$2.79$2.791,600——
2007-10-03$2.73$2.737,800——
2007-10-02$2.71$2.710——
2007-10-01$2.71$2.714,400——
2007-09-28$2.71$2.71300——
2007-09-27$2.71$2.71700——
2007-09-26$2.70$2.70300——
2007-09-25$2.70$2.702,800——
2007-09-24$2.68$2.68700——
2007-09-21$2.64$2.64200——
2007-09-20$2.69$2.691,200——
2007-09-19$2.75$2.7566,800——
2007-09-18$2.50$2.5027,000——
2007-09-17$2.45$2.4511,000——
2007-09-14$2.55$2.55100——
2007-09-13$2.54$2.54600——
2007-09-12$2.55$2.55100——
2007-09-11$2.55$2.551,100——
2007-09-10$2.53$2.534,200——
2007-09-07$2.51$2.51700——
2007-09-06$2.54$2.543,000——
2007-09-05$2.48$2.48400——
2007-09-04$2.54$2.543,200——
2007-08-31$2.56$2.562,300——
2007-08-30$2.57$2.5715,700——
2007-08-29$2.57$2.575,900——
2007-08-28$2.47$2.479,200——
2007-08-27$2.50$2.503,100——
2007-08-24$2.54$2.5431,900——
2007-08-23$2.47$2.4711,400——
2007-08-22$2.47$2.4721,600——
2007-08-21$2.48$2.484,400——
2007-08-20$2.56$2.560——
2007-08-17$2.56$2.5611,000——
2007-08-16$2.50$2.5011,000——
2007-08-15$2.55$2.55121,200——
2007-08-14$2.36$2.367,200——
2007-08-13$2.48$2.485,100——
2007-08-10$2.44$2.44114,600——
2007-08-09$2.59$2.5914,200——
2007-08-08$2.69$2.6944,400——
2007-08-07$2.65$2.652,700——
2007-08-06$2.65$2.6534,700——
2007-08-03$2.82$2.825,900——
2007-08-02$2.86$2.8652,200——
2007-08-01$2.77$2.77182,000——
2007-07-31$2.71$2.716,600——
2007-07-30$2.70$2.7025,700——
2007-07-27$2.50$2.5012,200——
2007-07-26$2.56$2.563,100——
2007-07-25$2.68$2.683,100——
2007-07-24$2.68$2.688,000——
2007-07-23$2.72$2.7210,100——
2007-07-20$2.49$2.494,300——
2007-07-19$2.49$2.4930,300——
2007-07-18$2.50$2.502,100——
2007-07-17$2.60$2.601,100——
2007-07-16$2.57$2.571,200——
2007-07-13$2.62$2.621,200——
2007-07-12$2.62$2.62700——
2007-07-11$2.60$2.609,800——
2007-07-10$2.63$2.6328,500——
2007-07-09$2.66$2.66135,500——
2007-07-06$2.45$2.4514,300——
2007-07-05$2.45$2.4525,900——
2007-07-03$2.40$2.406,200——
2007-07-02$2.49$2.4951,200——
2007-06-29$2.65$2.657,400——
2007-06-28$2.65$2.6523,900——
2007-06-27$2.76$2.7646,800——
2007-06-26$2.78$2.7820,600——
2007-06-25$2.90$2.9034,700——
2007-06-22$2.89$2.891,500——
2007-06-21$2.90$2.904,300——
2007-06-20$2.83$2.832,400——
2007-06-19$2.83$2.835,600——
2007-06-18$2.81$2.819,400——
2007-06-15$2.84$2.841,000——
2007-06-14$2.84$2.847,100——
2007-06-13$2.89$2.8947,500——
2007-06-12$2.94$2.948,100——
2007-06-11$2.97$2.9720,900——
2007-06-08$2.95$2.9531,800——
2007-06-07$2.99$2.99200——
2007-06-06$2.87$2.8732,000——
2007-06-05$2.97$2.9779,300——
2007-06-04$2.98$2.98130,800——
2007-06-01$2.93$2.9352,600——
2007-05-31$2.89$2.8930,000——
2007-05-30$2.85$2.8580,900——
2007-05-29$2.66$2.6632,300——
2007-05-25$2.80$2.803,800——
2007-05-24$2.85$2.8532,400——
2007-05-23$2.90$2.9010,100——
2007-05-22$2.90$2.9012,500——
2007-05-21$2.89$2.8916,000——
2007-05-18$2.94$2.9475,300——
2007-05-17$2.90$2.906,400——
2007-05-16$2.81$2.811,700——
2007-05-15$2.80$2.8014,500——
2007-05-14$2.88$2.8821,400——
2007-05-11$2.94$2.945,400——
2007-05-10$2.94$2.947,200——
2007-05-09$2.95$2.959,100——
2007-05-08$2.83$2.837,300——
2007-05-07$2.80$2.8054,400——
2007-05-04$2.78$2.7825,400——
2007-05-03$2.71$2.711,800——
2007-05-02$2.79$2.791,200——
2007-05-01$2.79$2.796,800——
2007-04-30$2.80$2.808,800——
2007-04-27$2.80$2.801,300——
2007-04-26$2.80$2.8017,700——
2007-04-25$2.79$2.799,900——
2007-04-24$2.80$2.8081,500——
2007-04-23$2.79$2.7915,800——
2007-04-20$2.78$2.782,600——
2007-04-19$2.68$2.683,800——
2007-04-18$2.56$2.566,000——
2007-04-17$2.74$2.743,000——
2007-04-16$2.70$2.7020,100——
2007-04-13$2.78$2.7824,900——
2007-04-12$2.80$2.804,300——
2007-04-11$2.87$2.872,500——
2007-04-10$2.88$2.88200——
2007-04-09$2.87$2.871,500——
2007-04-05$2.88$2.88900——
2007-04-04$2.87$2.87800——
2007-04-03$2.88$2.882,500——
2007-04-02$2.80$2.802,200——
2007-03-30$2.89$2.896,700——
2007-03-29$2.85$2.8525,800——
2007-03-28$2.77$2.771,700——
2007-03-27$2.90$2.9031,800——
2007-03-26$2.88$2.8816,200——
2007-03-23$2.88$2.8823,800——
2007-03-22$2.89$2.899,100——
2007-03-21$2.85$2.8523,700——
2007-03-20$2.85$2.8536,400——
2007-03-19$2.79$2.7914,300——
2007-03-16$2.71$2.7110,100——
2007-03-15$2.67$2.676,400——
2007-03-14$2.61$2.6120,200——
2007-03-13$2.55$2.55200——
2007-03-12$2.55$2.557,300——
2007-03-09$2.62$2.6212,000——
2007-03-08$2.65$2.650——
2007-03-07$2.65$2.6546,800——
2007-03-06$2.70$2.7035,800——
2007-03-05$2.83$2.8334,500——
2007-03-02$2.85$2.8525,000——
2007-03-01$2.99$2.999,200——
2007-02-28$2.99$2.9917,600——
2007-02-27$2.94$2.9430,600——
2007-02-26$3.02$3.0251,800——
2007-02-23$3.02$3.02129,300——
2007-02-22$2.84$2.842,800——
2007-02-21$2.87$2.879,400——
2007-02-20$2.89$2.8933,100——
2007-02-16$2.82$2.8246,600——
2007-02-15$2.70$2.70800——
2007-02-14$2.69$2.69500——
2007-02-13$2.68$2.682,700——
2007-02-12$2.68$2.68200——
2007-02-09$2.68$2.685,400——
2007-02-08$2.68$2.681,100——
2007-02-07$2.67$2.6711,000——
2007-02-06$2.54$2.541,900——
2007-02-05$2.46$2.461,300——
2007-02-02$2.51$2.512,000——
2007-02-01$2.56$2.5620,500——
2007-01-31$2.56$2.56600——
2007-01-30$2.55$2.552,900——
2007-01-29$2.50$2.506,500——
2007-01-26$2.55$2.551,900——
2007-01-25$2.55$2.551,100——
2007-01-24$2.55$2.5537,800——
2007-01-23$2.55$2.5526,600——
2007-01-22$2.51$2.5114,600——
2007-01-19$2.48$2.482,200——
2007-01-18$2.48$2.481,900——
2007-01-17$2.55$2.552,200——
2007-01-16$2.54$2.541,200——
2007-01-12$2.57$2.5717,100——
2007-01-11$2.59$2.598,700——
2007-01-10$2.42$2.423,700——
2007-01-09$2.47$2.473,700——
2007-01-08$2.60$2.602,400——
2007-01-05$2.70$2.701,600——
2007-01-04$2.59$2.597,700——
2007-01-03$2.60$2.608,200——