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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.83$37.8326,400——
2019-12-30$37.83$37.8326,200——
2019-12-27$38.10$38.1026,500——
2019-12-26$38.15$38.1532,600——
2019-12-24$38.34$38.3426,600——
2019-12-23$38.32$38.32104,400——
2019-12-20$38.04$38.0461,600——
2019-12-19$37.15$37.1555,200——
2019-12-18$37.39$37.3933,600——
2019-12-17$37.74$37.7443,700——
2019-12-16$37.69$37.6964,100——
2019-12-13$37.16$37.1629,600——
2019-12-12$37.28$37.2848,100——
2019-12-11$36.62$36.6246,600——
2019-12-10$35.84$35.8454,100——
2019-12-09$35.75$35.75103,600——
2019-12-06$35.97$35.9736,400——
2019-12-05$35.55$35.55121,000——
2019-12-04$35.45$35.4562,200——
2019-12-03$34.85$34.85254,400——
2019-12-02$35.20$35.2071,000——
2019-11-29$36.12$36.1276,000——
2019-11-27$35.67$35.6741,800——
2019-11-26$35.70$35.7035,700——
2019-11-25$35.33$35.3341,500——
2019-11-22$34.12$34.1225,500——
2019-11-21$34.44$34.4447,100——
2019-11-20$35.80$35.8037,600——
2019-11-19$36.39$36.3943,700——
2019-11-18$36.87$36.8744,400——
2019-11-15$37.35$37.3571,600——
2019-11-14$36.79$36.7954,000——
2019-11-13$36.61$36.6159,600——
2019-11-12$36.80$36.8066,100——
2019-11-11$36.44$36.4470,800——
2019-11-08$36.27$36.27117,900——
2019-11-07$36.05$36.05323,000——
2019-11-06$34.85$34.8549,700——
2019-11-05$35.21$35.2141,100——
2019-11-04$34.77$34.77110,900——
2019-11-01$34.80$34.8091,400——
2019-10-31$33.51$33.5137,400——
2019-10-30$33.67$33.6742,400——
2019-10-29$34.08$34.0866,000——
2019-10-28$34.63$34.63375,600——
2019-10-25$35.00$35.0073,400——
2019-10-24$34.70$34.70157,700——
2019-10-23$32.69$32.6963,400——
2019-10-22$32.92$32.9272,100——
2019-10-21$33.45$33.4532,700——
2019-10-18$33.00$33.0045,500——
2019-10-17$32.81$32.8150,800——
2019-10-16$32.31$32.3133,700——
2019-10-15$32.57$32.5734,800——
2019-10-14$32.17$32.1724,600——
2019-10-11$32.18$32.1862,000——
2019-10-10$31.80$31.8060,700——
2019-10-09$32.09$32.0929,900——
2019-10-08$31.45$31.4542,600——
2019-10-07$32.00$32.0057,500——
2019-10-04$31.60$31.6027,200——
2019-10-03$31.01$31.0145,100——
2019-10-02$30.84$30.8452,200——
2019-10-01$31.25$31.2537,500——
2019-09-30$31.77$31.77115,400——
2019-09-27$31.56$31.5656,400——
2019-09-26$32.01$32.01137,600——
2019-09-25$31.60$31.6079,900——
2019-09-24$31.25$31.25157,800——
2019-09-23$31.27$31.2787,500——
2019-09-20$31.25$31.2549,100——
2019-09-19$31.42$31.4229,000——
2019-09-18$31.63$31.6327,700——
2019-09-17$31.81$31.8168,800——
2019-09-16$31.74$31.7465,200——
2019-09-13$31.84$31.8436,900——
2019-09-12$31.42$31.4240,700——
2019-09-11$31.25$31.2555,000——
2019-09-10$30.81$30.81112,000——
2019-09-09$30.50$30.50128,400——
2019-09-06$29.50$29.5057,200——
2019-09-05$29.93$29.93161,000——
2019-09-04$28.36$28.36117,300——
2019-09-03$27.77$27.7765,900——
2019-08-30$27.70$27.7029,500——
2019-08-29$27.96$27.9655,100——
2019-08-28$27.18$27.1834,700——
2019-08-27$27.42$27.4248,400——
2019-08-26$27.65$27.6568,900——
2019-08-23$27.93$27.9368,600——
2019-08-22$28.93$28.9342,300——
2019-08-21$28.71$28.7170,800——
2019-08-20$28.44$28.4444,900——
2019-08-19$28.70$28.7059,100——
2019-08-16$28.40$28.4068,900——
2019-08-15$27.65$27.65108,200——
2019-08-14$27.92$27.9294,800——
2019-08-13$28.76$28.76129,800——
2019-08-12$27.96$27.96116,000——
2019-08-09$28.24$28.24112,800——
2019-08-08$28.46$28.46123,500——
2019-08-07$27.79$27.79188,000——
2019-08-06$26.87$26.8792,700——
2019-08-05$27.04$27.04136,300——
2019-08-02$28.34$28.34115,000——
2019-08-01$28.70$28.70172,800——
2019-07-31$29.05$29.05147,800——
2019-07-30$29.39$29.39621,000——
2019-07-29$28.48$28.48221,400——
2019-07-26$28.24$28.2445,300——
2019-07-25$28.08$28.0899,700——
2019-07-24$28.73$28.73100,900——
2019-07-23$27.60$27.60182,100——
2019-07-22$26.93$26.9392,100——
2019-07-19$26.03$26.0392,700——
2019-07-18$26.04$26.0489,100——
2019-07-17$25.29$25.2940,500——
2019-07-16$25.03$25.0375,600——
2019-07-15$25.20$25.2057,500——
2019-07-12$25.02$25.0265,700——
2019-07-11$25.11$25.1145,800——
2019-07-10$25.43$25.4364,100——
2019-07-09$25.30$25.3059,900——
2019-07-08$25.19$25.1972,300——
2019-07-05$25.85$25.8552,600——
2019-07-03$25.81$25.81200,400——
2019-07-02$25.87$25.87198,600——
2019-07-01$25.89$25.89430,700——
2019-06-28$25.59$25.59135,500——
2019-06-27$25.62$25.62413,300——
2019-06-26$24.96$24.96464,000——
2019-06-25$25.12$25.12334,200——
2019-06-24$25.24$25.24279,100——
2019-06-21$25.57$25.57275,900——
2019-06-20$25.53$25.53161,400——
2019-06-19$26.02$26.02101,600——
2019-06-18$26.36$26.36292,100——
2019-06-17$25.67$25.67312,700——
2019-06-14$26.44$26.4458,100——
2019-06-13$26.70$26.7056,700——
2019-06-12$26.32$26.3263,400——
2019-06-11$26.70$26.70135,500——
2019-06-10$26.74$26.7436,800——
2019-06-07$26.42$26.4242,700——
2019-06-06$26.56$26.5693,200——
2019-06-05$25.73$25.7346,700——
2019-06-04$25.62$25.6285,100——
2019-06-03$25.32$25.3278,000——
2019-05-31$25.35$25.3542,500——
2019-05-30$25.78$25.7869,400——
2019-05-29$25.40$25.4069,000——
2019-05-28$25.09$25.0982,700——
2019-05-24$25.33$25.3350,600——
2019-05-23$25.41$25.4160,900——
2019-05-22$25.78$25.7839,300——
2019-05-21$25.97$25.9770,000——
2019-05-20$25.59$25.5958,600——
2019-05-17$26.45$26.4557,900——
2019-05-16$26.69$26.6942,100——
2019-05-15$26.75$26.7555,000——
2019-05-14$26.29$26.2972,900——
2019-05-13$25.97$25.9760,500——
2019-05-10$27.18$27.1829,200——
2019-05-09$27.45$27.4542,100——
2019-05-08$27.60$27.6050,800——
2019-05-07$27.96$27.9676,800——
2019-05-06$27.88$27.8897,000——
2019-05-03$28.15$28.1572,400——
2019-05-02$27.39$27.3954,000——
2019-05-01$27.39$27.39226,800——
2019-04-30$27.86$27.8640,000——
2019-04-29$27.79$27.7962,900——
2019-04-26$28.25$28.2544,900——
2019-04-25$28.04$28.0441,100——
2019-04-24$28.35$28.3543,000——
2019-04-23$28.41$28.4142,300——
2019-04-22$28.43$28.4340,300——
2019-04-18$28.72$28.7299,700——
2019-04-17$28.76$28.7663,600——
2019-04-16$28.49$28.4969,400——
2019-04-15$28.02$28.0268,600——
2019-04-12$28.09$28.0934,700——
2019-04-11$27.64$27.6465,300——
2019-04-10$27.95$27.95134,400——
2019-04-09$27.84$27.8465,900——
2019-04-08$28.00$28.00136,200——
2019-04-05$27.40$27.40146,000——
2019-04-04$26.86$26.8656,100——
2019-04-03$26.77$26.7799,600——
2019-04-02$25.97$25.9770,300——
2019-04-01$25.60$25.60167,300——
2019-03-29$25.18$25.1867,400——
2019-03-28$24.66$24.6662,900——
2019-03-27$24.30$24.3022,500——
2019-03-26$24.60$24.6036,500——
2019-03-25$24.45$24.4571,400——
2019-03-22$24.74$24.74104,300——
2019-03-21$25.31$25.3137,900——
2019-03-20$24.67$24.6742,100——
2019-03-19$24.77$24.7737,200——
2019-03-18$24.63$24.6352,100——
2019-03-15$24.52$24.5256,800——
2019-03-14$24.32$24.3262,600——
2019-03-13$24.20$24.2051,700——
2019-03-12$24.28$24.2871,000——
2019-03-11$24.30$24.3077,400——
2019-03-08$24.08$24.0837,000——
2019-03-07$24.10$24.1032,000——
2019-03-06$24.71$24.7141,600——
2019-03-05$25.00$25.0040,500——
2019-03-04$25.18$25.1869,200——
2019-03-01$24.92$24.9235,800——
2019-02-28$24.70$24.7038,700——
2019-02-27$25.20$25.2034,000——
2019-02-26$25.70$25.7064,100——
2019-02-25$25.61$25.61137,700——
2019-02-22$25.51$25.5168,700——
2019-02-21$25.11$25.1179,300——
2019-02-20$25.20$25.2092,700——
2019-02-19$24.56$24.56207,100——
2019-02-15$24.93$24.9398,100——
2019-02-14$24.62$24.62188,700——
2019-02-13$24.21$24.21461,300——
2019-02-12$24.34$24.34321,400——
2019-02-11$24.11$24.1150,800——
2019-02-08$24.27$24.2765,800——
2019-02-07$24.08$24.0869,400——
2019-02-06$24.82$24.82252,800——
2019-02-05$24.90$24.9058,700——
2019-02-04$24.89$24.8959,700——
2019-02-01$24.95$24.9575,000——
2019-01-31$24.65$24.6542,400——
2019-01-30$24.56$24.5634,300——
2019-01-29$23.97$23.9756,100——
2019-01-28$24.44$24.4481,800——
2019-01-25$24.68$24.6893,300——
2019-01-24$23.65$23.65128,900——
2019-01-23$22.93$22.9348,700——
2019-01-22$22.85$22.8553,400——
2019-01-18$23.63$23.63108,000——
2019-01-17$23.47$23.4794,500——
2019-01-16$23.15$23.15188,000——
2019-01-15$23.02$23.02117,800——
2019-01-14$22.77$22.7738,100——
2019-01-11$23.13$23.1343,700——
2019-01-10$22.89$22.8992,400——
2019-01-09$22.61$22.61138,600——
2019-01-08$22.40$22.40154,000——
2019-01-07$22.62$22.6296,500——
2019-01-04$22.61$22.6144,500——
2019-01-03$21.92$21.9248,400——
2019-01-02$23.31$23.31107,100——