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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$10.39$10.3973,700——
2014-12-30$10.03$10.0373,500——
2014-12-29$9.99$9.9956,500——
2014-12-26$10.00$10.0070,000——
2014-12-24$10.02$10.0221,800——
2014-12-23$10.07$10.0744,000——
2014-12-22$9.98$9.9824,900——
2014-12-19$10.01$10.0115,500——
2014-12-18$10.04$10.0428,600——
2014-12-17$10.08$10.0819,400——
2014-12-16$10.16$10.1626,200——
2014-12-15$10.13$10.1331,800——
2014-12-12$10.01$10.0125,300——
2014-12-11$9.87$9.8720,300——
2014-12-10$9.91$9.9126,100——
2014-12-09$10.19$10.1939,000——
2014-12-08$10.21$10.2118,300——
2014-12-05$10.51$10.5123,800——
2014-12-04$10.54$10.5419,900——
2014-12-03$10.43$10.4337,000——
2014-12-02$10.28$10.2833,600——
2014-12-01$10.32$10.3229,500——
2014-11-28$10.61$10.6123,500——
2014-11-26$10.75$10.7522,700——
2014-11-25$10.65$10.6527,900——
2014-11-24$10.51$10.5131,700——
2014-11-21$10.39$10.3930,100——
2014-11-20$10.44$10.4429,200——
2014-11-19$10.42$10.4222,200——
2014-11-18$10.69$10.6929,400——
2014-11-17$10.58$10.5823,000——
2014-11-14$10.55$10.556,900——
2014-11-13$10.50$10.5033,300——
2014-11-12$10.53$10.5323,200——
2014-11-11$10.67$10.6729,600——
2014-11-10$10.75$10.7528,700——
2014-11-07$10.37$10.3743,600——
2014-11-06$10.48$10.4829,700——
2014-11-05$10.53$10.5338,300——
2014-11-04$10.40$10.4044,100——
2014-11-03$10.30$10.3031,200——
2014-10-31$10.17$10.1738,300——
2014-10-30$10.01$10.0179,700——
2014-10-29$10.04$10.04349,500——
2014-10-28$10.54$10.5442,200——
2014-10-27$10.11$10.1126,400——
2014-10-24$10.29$10.2928,100——
2014-10-23$10.24$10.2437,500——
2014-10-22$9.97$9.9721,900——
2014-10-21$10.22$10.2216,500——
2014-10-20$10.26$10.269,000——
2014-10-17$10.23$10.2355,200——
2014-10-16$10.18$10.1877,600——
2014-10-15$9.87$9.8734,300——
2014-10-14$9.83$9.8318,700——
2014-10-13$9.88$9.8835,200——
2014-10-10$10.09$10.0941,800——
2014-10-09$10.06$10.068,900——
2014-10-08$10.36$10.3624,200——
2014-10-07$10.35$10.3542,100——
2014-10-06$10.30$10.3013,800——
2014-10-03$10.45$10.4515,300——
2014-10-02$10.51$10.5153,300——
2014-10-01$10.49$10.4968,800——
2014-09-30$10.80$10.8075,100——
2014-09-29$10.85$10.8522,800——
2014-09-26$10.87$10.8720,700——
2014-09-25$10.79$10.7917,000——
2014-09-24$10.91$10.9120,700——
2014-09-23$10.83$10.8354,300——
2014-09-22$11.26$11.2663,600——
2014-09-19$11.31$11.3150,500——
2014-09-18$11.44$11.4449,700——
2014-09-17$11.10$11.1067,000——
2014-09-16$10.95$10.9542,400——
2014-09-15$10.92$10.9248,100——
2014-09-12$11.02$11.0231,800——
2014-09-11$11.09$11.0924,900——
2014-09-10$11.05$11.0523,500——
2014-09-09$11.17$11.17156,500——
2014-09-08$11.21$11.2130,300——
2014-09-05$11.14$11.1431,000——
2014-09-04$11.04$11.0431,500——
2014-09-03$11.19$11.1930,000——
2014-09-02$11.17$11.1724,800——
2014-08-29$11.16$11.1622,500——
2014-08-28$11.14$11.1432,300——
2014-08-27$11.18$11.1839,700——
2014-08-26$11.08$11.08114,100——
2014-08-25$10.59$10.5928,100——
2014-08-22$10.70$10.7025,300——
2014-08-21$10.77$10.7724,200——
2014-08-20$10.83$10.8355,900——
2014-08-19$10.92$10.9237,000——
2014-08-18$10.86$10.8663,900——
2014-08-15$11.05$11.0592,100——
2014-08-14$10.91$10.9135,100——
2014-08-13$10.79$10.7953,500——
2014-08-12$10.59$10.5965,000——
2014-08-11$10.73$10.73145,800——
2014-08-08$10.69$10.6949,200——
2014-08-07$10.52$10.5252,100——
2014-08-06$10.58$10.5873,300——
2014-08-05$10.22$10.2264,300——
2014-08-04$10.08$10.08130,100——
2014-08-01$10.12$10.1260,000——
2014-07-31$10.13$10.13303,500——
2014-07-30$10.57$10.57200,300——
2014-07-29$11.29$11.29155,500——
2014-07-28$10.90$10.9074,000——
2014-07-25$10.88$10.8864,700——
2014-07-24$11.07$11.0767,700——
2014-07-23$11.23$11.2397,800——
2014-07-22$11.55$11.5594,000——
2014-07-21$11.72$11.7247,900——
2014-07-18$11.83$11.8328,900——
2014-07-17$11.62$11.6262,900——
2014-07-16$11.87$11.87363,500——
2014-07-15$11.58$11.58116,900——
2014-07-14$11.48$11.48185,900——
2014-07-11$11.50$11.5027,600——
2014-07-10$11.51$11.5136,400——
2014-07-09$11.68$11.6846,500——
2014-07-08$11.74$11.7470,100——
2014-07-07$11.83$11.8365,500——
2014-07-03$12.08$12.0888,900——
2014-07-02$11.90$11.9045,600——
2014-07-01$12.02$12.0254,000——
2014-06-30$12.01$12.0172,900——
2014-06-27$12.00$12.00133,500——
2014-06-26$11.78$11.7830,500——
2014-06-25$11.71$11.7136,500——
2014-06-24$11.67$11.6767,200——
2014-06-23$11.68$11.6850,700——
2014-06-20$11.66$11.6644,100——
2014-06-19$11.68$11.6840,400——
2014-06-18$11.73$11.7369,800——
2014-06-17$11.78$11.78116,500——
2014-06-16$11.67$11.67152,300——
2014-06-13$11.67$11.67141,100——
2014-06-12$11.71$11.71185,000——
2014-06-11$11.78$11.78198,200——
2014-06-10$11.62$11.62167,500——
2014-06-09$11.26$11.26119,600——
2014-06-06$10.85$10.8530,000——
2014-06-05$10.75$10.7550,600——
2014-06-04$10.79$10.7928,800——
2014-06-03$10.68$10.6870,600——
2014-06-02$10.80$10.8066,700——
2014-05-30$10.94$10.9459,500——
2014-05-29$10.90$10.9084,600——
2014-05-28$10.90$10.90106,900——
2014-05-27$10.63$10.6362,200——
2014-05-23$10.53$10.5337,900——
2014-05-22$10.53$10.5325,100——
2014-05-21$10.52$10.52135,700——
2014-05-20$10.54$10.5428,000——
2014-05-19$10.59$10.59177,100——
2014-05-16$10.47$10.4739,600——
2014-05-15$10.48$10.48147,900——
2014-05-14$10.44$10.4482,300——
2014-05-13$10.67$10.67109,200——
2014-05-12$10.71$10.7189,500——
2014-05-09$10.38$10.3873,200——
2014-05-08$10.26$10.2686,100——
2014-05-07$10.29$10.29223,200——
2014-05-06$10.45$10.4560,500——
2014-05-05$10.68$10.6851,800——
2014-05-02$10.47$10.4786,900——
2014-05-01$10.57$10.5795,100——
2014-04-30$10.50$10.50634,300——
2014-04-29$9.76$9.76135,200——
2014-04-28$9.83$9.8346,400——
2014-04-25$9.94$9.94132,800——
2014-04-24$10.28$10.2844,000——
2014-04-23$10.36$10.3647,400——
2014-04-22$10.39$10.3956,000——
2014-04-21$10.18$10.1812,600——
2014-04-17$10.14$10.1428,400——
2014-04-16$10.11$10.1158,400——
2014-04-15$10.11$10.11111,700——
2014-04-14$10.35$10.3550,500——
2014-04-11$10.40$10.4089,400——
2014-04-10$10.53$10.5362,800——
2014-04-09$10.87$10.8727,100——
2014-04-08$10.87$10.8793,300——
2014-04-07$10.75$10.7571,500——
2014-04-04$10.91$10.9168,900——
2014-04-03$11.16$11.16218,400——
2014-04-02$11.25$11.2560,300——
2014-04-01$11.24$11.2459,300——
2014-03-31$11.20$11.2060,200——
2014-03-28$11.06$11.0644,700——
2014-03-27$10.97$10.9757,800——
2014-03-26$11.30$11.3049,800——
2014-03-25$11.48$11.4883,400——
2014-03-24$11.44$11.44208,400——
2014-03-21$11.24$11.2468,300——
2014-03-20$11.50$11.5075,800——
2014-03-19$11.39$11.3947,500——
2014-03-18$11.41$11.4163,400——
2014-03-17$11.24$11.2496,800——
2014-03-14$11.02$11.0240,100——
2014-03-13$11.10$11.1092,200——
2014-03-12$11.22$11.2271,200——
2014-03-11$11.42$11.4288,300——
2014-03-10$11.54$11.5477,700——
2014-03-07$11.66$11.6661,100——
2014-03-06$11.67$11.6759,500——
2014-03-05$11.74$11.7493,500——
2014-03-04$11.60$11.60120,500——
2014-03-03$11.40$11.40144,500——
2014-02-28$11.33$11.3385,900——
2014-02-27$11.20$11.20178,500——
2014-02-26$11.09$11.0994,100——
2014-02-25$11.10$11.10115,500——
2014-02-24$11.29$11.29108,000——
2014-02-21$11.00$11.0090,000——
2014-02-20$11.08$11.08188,600——
2014-02-19$10.93$10.93277,300——
2014-02-18$11.60$11.60560,500——
2014-02-14$11.20$11.2057,200——
2014-02-13$11.24$11.2494,700——
2014-02-12$11.00$11.00174,700——
2014-02-11$10.99$10.99119,000——
2014-02-10$10.97$10.9738,100——
2014-02-07$11.03$11.03103,400——
2014-02-06$10.94$10.9462,500——
2014-02-05$10.82$10.8282,200——
2014-02-04$10.54$10.5472,300——
2014-02-03$10.55$10.55114,600——
2014-01-31$10.75$10.7560,900——
2014-01-30$10.69$10.6971,200——
2014-01-29$10.67$10.6750,000——
2014-01-28$10.73$10.7389,500——
2014-01-27$10.66$10.66161,500——
2014-01-24$10.73$10.7391,500——
2014-01-23$11.07$11.0786,500——
2014-01-22$11.20$11.2059,400——
2014-01-21$11.12$11.12137,200——
2014-01-17$11.00$11.0068,500——
2014-01-16$11.10$11.10169,000——
2014-01-15$11.18$11.18295,800——
2014-01-14$10.90$10.90178,600——
2014-01-13$10.80$10.80345,000——
2014-01-10$10.59$10.59236,300——
2014-01-09$10.54$10.54233,100——
2014-01-08$10.30$10.30159,600——
2014-01-07$10.30$10.30459,700——
2014-01-06$9.95$9.95173,500——
2014-01-03$10.00$10.0060,900——
2014-01-02$10.01$10.01393,100——