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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$146.50$146.50132,300——
2021-12-30$143.66$143.6693,100——
2021-12-29$144.03$144.0384,100——
2021-12-28$143.16$143.16139,400——
2021-12-27$145.73$145.73187,700——
2021-12-23$137.00$137.00215,500——
2021-12-22$133.52$133.5267,300——
2021-12-21$131.65$131.65103,000——
2021-12-20$126.17$126.1777,000——
2021-12-17$126.67$126.67260,200——
2021-12-16$128.37$128.37205,300——
2021-12-15$131.31$131.31133,800——
2021-12-14$127.04$127.04102,100——
2021-12-13$127.33$127.33130,500——
2021-12-10$131.00$131.00125,600——
2021-12-09$128.97$128.97108,300——
2021-12-08$132.25$132.25111,900——
2021-12-07$129.46$129.46149,000——
2021-12-06$123.91$123.91221,200——
2021-12-03$124.98$124.98158,700——
2021-12-02$129.35$129.35287,800——
2021-12-01$129.14$129.14164,700——
2021-11-30$128.55$128.55279,900——
2021-11-29$130.90$130.90113,800——
2021-11-26$126.42$126.4259,400——
2021-11-24$130.57$130.57460,600——
2021-11-23$129.00$129.00159,800——
2021-11-22$132.83$132.83539,900——
2021-11-19$134.60$134.60431,300——
2021-11-18$136.95$136.95508,200——
2021-11-17$140.64$140.64518,000——
2021-11-16$132.53$132.5391,500——
2021-11-15$131.66$131.66135,100——
2021-11-12$131.78$131.78228,200——
2021-11-11$131.58$131.58352,000——
2021-11-10$127.06$127.06255,000——
2021-11-09$128.95$128.95235,200——
2021-11-08$128.77$128.77207,500——
2021-11-05$126.05$126.05328,900——
2021-11-04$123.75$123.75368,800——
2021-11-03$111.18$111.1889,300——
2021-11-02$110.85$110.85218,000——
2021-11-01$111.18$111.18213,700——
2021-10-29$108.62$108.6281,600——
2021-10-28$105.03$105.0367,300——
2021-10-27$102.07$102.0751,700——
2021-10-26$102.75$102.7540,800——
2021-10-25$103.82$103.82108,300——
2021-10-22$103.47$103.4751,400——
2021-10-21$101.41$101.4146,400——
2021-10-20$102.26$102.2620,000——
2021-10-19$104.43$104.4326,400——
2021-10-18$102.65$102.6595,900——
2021-10-15$103.83$103.8337,800——
2021-10-14$103.66$103.6667,400——
2021-10-13$100.30$100.3070,900——
2021-10-12$98.72$98.72113,800——
2021-10-11$99.43$99.4367,700——
2021-10-08$97.19$97.1944,700——
2021-10-07$98.97$98.9776,400——
2021-10-06$99.02$99.0255,000——
2021-10-05$99.90$99.9072,800——
2021-10-04$98.20$98.2068,000——
2021-10-01$102.80$102.8050,400——
2021-09-30$102.29$102.2973,600——
2021-09-29$100.74$100.74160,700——
2021-09-28$103.61$103.6147,700——
2021-09-27$107.78$107.7875,300——
2021-09-24$109.62$109.62113,900——
2021-09-23$108.64$108.64157,400——
2021-09-22$104.70$104.7053,100——
2021-09-21$104.08$104.0853,100——
2021-09-20$101.92$101.9267,300——
2021-09-17$105.04$105.0463,600——
2021-09-16$106.06$106.0626,400——
2021-09-15$105.81$105.8148,900——
2021-09-14$105.66$105.66137,500——
2021-09-13$103.22$103.2272,100——
2021-09-10$100.88$100.8895,100——
2021-09-09$100.37$100.3777,500——
2021-09-08$99.98$99.9837,300——
2021-09-07$103.22$103.2236,100——
2021-09-03$100.93$100.9364,400——
2021-09-02$100.40$100.4091,300——
2021-09-01$100.41$100.41119,300——
2021-08-31$101.15$101.15110,600——
2021-08-30$101.32$101.3265,100——
2021-08-27$100.65$100.6547,000——
2021-08-26$98.02$98.0244,900——
2021-08-25$97.70$97.7072,300——
2021-08-24$95.60$95.6058,300——
2021-08-23$95.50$95.5073,300——
2021-08-20$94.02$94.0232,000——
2021-08-19$94.80$94.8066,100——
2021-08-18$94.47$94.4761,400——
2021-08-17$94.50$94.5081,100——
2021-08-16$95.60$95.6067,100——
2021-08-13$94.89$94.8929,100——
2021-08-12$95.04$95.0441,100——
2021-08-11$97.24$97.2466,600——
2021-08-10$97.54$97.5450,100——
2021-08-09$100.38$100.3884,000——
2021-08-06$101.16$101.1684,100——
2021-08-05$99.49$99.49152,200——
2021-08-04$97.00$97.0064,300——
2021-08-03$96.61$96.6159,800——
2021-08-02$97.75$97.7536,300——
2021-07-30$97.80$97.8033,700——
2021-07-29$96.59$96.5932,700——
2021-07-28$95.10$95.1042,800——
2021-07-27$93.33$93.3364,600——
2021-07-26$96.78$96.7851,600——
2021-07-23$97.48$97.4826,100——
2021-07-22$95.83$95.8390,700——
2021-07-21$97.08$97.08112,300——
2021-07-20$93.82$93.8299,100——
2021-07-19$92.33$92.3359,900——
2021-07-16$93.05$93.05144,700——
2021-07-15$93.80$93.80119,700——
2021-07-14$96.69$96.6957,600——
2021-07-13$97.35$97.3575,300——
2021-07-12$98.69$98.6963,500——
2021-07-09$99.27$99.2732,500——
2021-07-08$97.46$97.4685,700——
2021-07-07$99.50$99.50110,900——
2021-07-06$100.15$100.1580,900——
2021-07-02$98.89$98.89150,300——
2021-07-01$100.50$100.5060,800——
2021-06-30$102.89$102.8991,800——
2021-06-29$103.40$103.4058,300——
2021-06-28$103.27$103.2797,000——
2021-06-25$102.08$102.0855,000——
2021-06-24$102.35$102.3548,500——
2021-06-23$100.00$100.0086,800——
2021-06-22$99.36$99.3670,900——
2021-06-21$98.45$98.4574,200——
2021-06-18$98.34$98.34111,700——
2021-06-17$100.89$100.89223,100——
2021-06-16$99.72$99.7290,900——
2021-06-15$99.99$99.99101,700——
2021-06-14$101.00$101.00158,300——
2021-06-11$101.26$101.2633,900——
2021-06-10$101.21$101.2155,200——
2021-06-09$100.02$100.0241,100——
2021-06-08$99.61$99.6170,500——
2021-06-07$101.11$101.11120,000——
2021-06-04$102.73$102.73125,900——
2021-06-03$98.60$98.60136,700——
2021-06-02$100.58$100.58137,400——
2021-06-01$99.95$99.95179,000——
2021-05-28$100.22$100.2270,300——
2021-05-27$98.47$98.47118,300——
2021-05-26$98.18$98.18114,500——
2021-05-25$97.96$97.96101,900——
2021-05-24$97.70$97.70237,200——
2021-05-21$94.23$94.23284,400——
2021-05-20$94.05$94.05164,600——
2021-05-19$91.41$91.41186,500——
2021-05-18$88.79$88.79391,700——
2021-05-17$87.43$87.4383,500——
2021-05-14$88.81$88.81127,200——
2021-05-13$86.13$86.1389,400——
2021-05-12$84.41$84.41201,400——
2021-05-11$86.15$86.15211,300——
2021-05-10$88.30$88.30133,100——
2021-05-07$92.86$92.8680,700——
2021-05-06$91.94$91.94156,800——
2021-05-05$89.69$89.69266,100——
2021-05-04$89.62$89.6283,100——
2021-05-03$92.65$92.6568,000——
2021-04-30$94.37$94.3750,800——
2021-04-29$96.48$96.4855,800——
2021-04-28$97.64$97.6494,300——
2021-04-27$98.00$98.0083,300——
2021-04-26$98.41$98.41170,600——
2021-04-23$97.28$97.2873,700——
2021-04-22$95.08$95.0897,300——
2021-04-21$94.59$94.5996,500——
2021-04-20$90.04$90.04146,500——
2021-04-19$93.19$93.1956,800——
2021-04-16$94.97$94.9758,600——
2021-04-15$95.29$95.2966,900——
2021-04-14$94.86$94.8663,900——
2021-04-13$95.24$95.24106,900——
2021-04-12$95.74$95.74141,500——
2021-04-09$96.89$96.89103,300——
2021-04-08$97.70$97.70141,200——
2021-04-07$97.61$97.6198,400——
2021-04-06$98.17$98.17240,400——
2021-04-05$98.54$98.54153,200——
2021-04-01$95.59$95.59227,800——
2021-03-31$91.01$91.0175,700——
2021-03-30$87.05$87.05202,900——
2021-03-29$86.75$86.7557,700——
2021-03-26$87.85$87.85109,000——
2021-03-25$84.49$84.49182,700——
2021-03-24$85.83$85.83160,200——
2021-03-23$85.63$85.6392,800——
2021-03-22$88.14$88.14152,300——
2021-03-19$85.52$85.52114,200——
2021-03-18$84.60$84.60251,200——
2021-03-17$87.30$87.30204,000——
2021-03-16$86.67$86.67194,300——
2021-03-15$84.65$84.65111,900——
2021-03-12$83.66$83.6670,000——
2021-03-11$84.23$84.23111,600——
2021-03-10$80.52$80.52103,200——
2021-03-09$82.47$82.47127,800——
2021-03-08$77.04$77.04203,100——
2021-03-05$81.61$81.61160,900——
2021-03-04$79.00$79.00695,400——
2021-03-03$86.73$86.73183,100——
2021-03-02$87.22$87.22183,800——
2021-03-01$89.58$89.58403,800——
2021-02-26$84.00$84.00203,500——
2021-02-25$82.01$82.01350,900——
2021-02-24$87.69$87.69158,400——
2021-02-23$82.45$82.45290,400——
2021-02-22$81.56$81.56174,100——
2021-02-19$84.65$84.65226,200——
2021-02-18$83.55$83.55326,600——
2021-02-17$83.07$83.07131,400——
2021-02-16$84.46$84.4698,900——
2021-02-12$83.86$83.86113,700——
2021-02-11$81.65$81.6598,000——
2021-02-10$77.72$77.7271,500——
2021-02-09$78.06$78.0681,200——
2021-02-08$78.13$78.13125,500——
2021-02-05$75.30$75.3076,900——
2021-02-04$76.62$76.6269,300——
2021-02-03$75.48$75.48514,500——
2021-02-02$74.60$74.60134,900——
2021-02-01$73.09$73.09103,700——
2021-01-29$69.63$69.63122,200——
2021-01-28$72.30$72.30176,300——
2021-01-27$71.40$71.40116,700——
2021-01-26$76.46$76.46131,500——
2021-01-25$77.43$77.4360,500——
2021-01-22$77.84$77.84113,400——
2021-01-21$79.40$79.40120,600——
2021-01-20$79.72$79.7277,100——
2021-01-19$80.00$80.00157,700——
2021-01-15$78.16$78.16174,000——
2021-01-14$80.07$80.0792,100——
2021-01-13$76.99$76.9961,700——
2021-01-12$77.51$77.5145,400——
2021-01-11$77.80$77.80132,600——
2021-01-08$76.24$76.24173,000——
2021-01-07$74.20$74.20110,400——
2021-01-06$70.83$70.8394,300——
2021-01-05$70.90$70.90316,300——
2021-01-04$70.72$70.7289,300——