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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$137.39$137.3954,100——
2023-12-28$137.39$137.39123,900——
2023-12-27$135.18$135.1871,000——
2023-12-26$135.97$135.9764,200——
2023-12-22$135.26$135.2674,400——
2023-12-21$135.39$135.39107,500——
2023-12-20$130.84$130.84142,800——
2023-12-19$134.70$134.70158,400——
2023-12-18$133.15$133.15121,500——
2023-12-15$132.40$132.40124,500——
2023-12-14$133.66$133.66104,000——
2023-12-13$130.68$130.68116,100——
2023-12-12$129.88$129.88198,400——
2023-12-11$130.14$130.1486,000——
2023-12-08$127.00$127.0084,500——
2023-12-07$126.35$126.35171,000——
2023-12-06$125.00$125.0088,900——
2023-12-05$126.22$126.2269,700——
2023-12-04$127.46$127.46117,400——
2023-12-01$128.08$128.08133,800——
2023-11-30$128.61$128.61141,700——
2023-11-29$126.89$126.8990,400——
2023-11-28$124.63$124.6394,900——
2023-11-27$125.00$125.0050,900——
2023-11-24$124.91$124.9129,300——
2023-11-22$124.56$124.56106,100——
2023-11-21$122.87$122.8798,600——
2023-11-20$121.69$121.6997,200——
2023-11-17$121.89$121.89138,900——
2023-11-16$120.28$120.28189,600——
2023-11-15$119.85$119.85157,200——
2023-11-14$117.19$117.19165,000——
2023-11-13$112.92$112.92133,000——
2023-11-10$111.75$111.75159,700——
2023-11-09$106.60$106.60276,300——
2023-11-08$101.59$101.59157,600——
2023-11-07$99.91$99.9189,100——
2023-11-06$99.59$99.5988,100——
2023-11-03$100.41$100.41209,200——
2023-11-02$99.02$99.02158,600——
2023-11-01$97.36$97.36219,600——
2023-10-31$94.97$94.97151,900——
2023-10-30$93.00$93.00199,000——
2023-10-27$90.85$90.85106,100——
2023-10-26$91.25$91.2596,600——
2023-10-25$92.30$92.30124,900——
2023-10-24$95.30$95.30158,500——
2023-10-23$95.98$95.98155,200——
2023-10-20$96.43$96.43248,700——
2023-10-19$98.18$98.18180,000——
2023-10-18$104.10$104.10124,700——
2023-10-17$103.78$103.78162,700——
2023-10-16$104.06$104.06264,900——
2023-10-13$106.06$106.0656,400——
2023-10-12$109.48$109.48110,600——
2023-10-11$107.80$107.80110,600——
2023-10-10$107.08$107.08212,000——
2023-10-09$106.31$106.31173,800——
2023-10-06$110.65$110.6548,600——
2023-10-05$108.62$108.6238,900——
2023-10-04$109.01$109.01114,300——
2023-10-03$105.61$105.61111,600——
2023-10-02$109.94$109.9491,400——
2023-09-29$112.44$112.4472,600——
2023-09-28$110.77$110.7763,800——
2023-09-27$109.45$109.4563,500——
2023-09-26$107.94$107.94100,200——
2023-09-25$110.61$110.61113,500——
2023-09-22$109.64$109.64106,600——
2023-09-21$110.50$110.50173,500——
2023-09-20$111.67$111.6784,700——
2023-09-19$112.24$112.24181,000——
2023-09-18$113.14$113.1433,900——
2023-09-15$112.47$112.4798,400——
2023-09-14$116.96$116.9677,700——
2023-09-13$117.00$117.0072,000——
2023-09-12$117.08$117.0840,500——
2023-09-11$118.04$118.04146,800——
2023-09-08$119.24$119.2456,100——
2023-09-07$120.61$120.61161,600——
2023-09-06$126.78$126.7872,800——
2023-09-05$127.18$127.18152,600——
2023-09-01$127.76$127.76181,500——
2023-08-31$128.94$128.94210,700——
2023-08-30$129.00$129.00211,000——
2023-08-29$126.33$126.33295,600——
2023-08-28$120.70$120.7054,900——
2023-08-25$121.09$121.0987,900——
2023-08-24$120.97$120.9778,200——
2023-08-23$124.97$124.97152,300——
2023-08-22$120.36$120.3674,000——
2023-08-21$121.13$121.13118,800——
2023-08-18$118.50$118.50142,400——
2023-08-17$117.25$117.25186,300——
2023-08-16$117.54$117.5490,800——
2023-08-15$118.01$118.0158,300——
2023-08-14$118.63$118.6390,200——
2023-08-11$116.96$116.9657,900——
2023-08-10$118.90$118.9086,900——
2023-08-09$119.25$119.2579,300——
2023-08-08$120.61$120.61118,700——
2023-08-07$122.27$122.27138,500——
2023-08-04$118.79$118.79107,200——
2023-08-03$119.55$119.55219,800——
2023-08-02$121.50$121.50293,900——
2023-08-01$126.37$126.37152,700——
2023-07-31$123.94$123.94197,800——
2023-07-28$123.00$123.00117,400——
2023-07-27$119.88$119.8898,700——
2023-07-26$116.01$116.01113,200——
2023-07-25$115.15$115.15102,100——
2023-07-24$115.14$115.1486,900——
2023-07-21$114.62$114.62177,100——
2023-07-20$112.41$112.4194,300——
2023-07-19$118.33$118.33152,700——
2023-07-18$117.44$117.4465,300——
2023-07-17$118.56$118.5677,200——
2023-07-14$115.83$115.83109,400——
2023-07-13$114.16$114.16111,400——
2023-07-12$111.54$111.54208,400——
2023-07-11$109.59$109.59100,700——
2023-07-10$112.38$112.3895,200——
2023-07-07$111.59$111.5955,500——
2023-07-06$111.67$111.67184,500——
2023-07-05$112.50$112.50126,900——
2023-07-03$114.65$114.65149,600——
2023-06-30$117.30$117.30159,600——
2023-06-29$114.37$114.37105,100——
2023-06-28$112.47$112.47153,600——
2023-06-27$114.84$114.84120,100——
2023-06-26$111.35$111.35286,000——
2023-06-23$112.68$112.68157,500——
2023-06-22$112.51$112.5157,400——
2023-06-21$112.06$112.06102,300——
2023-06-20$113.03$113.03138,800——
2023-06-16$112.99$112.99323,900——
2023-06-15$115.93$115.93158,500——
2023-06-14$117.01$117.01227,100——
2023-06-13$118.52$118.52124,800——
2023-06-12$119.00$119.00150,000——
2023-06-09$116.52$116.52171,600——
2023-06-08$114.83$114.83133,400——
2023-06-07$115.08$115.08139,400——
2023-06-06$114.35$114.35203,400——
2023-06-05$112.75$112.75153,700——
2023-06-02$111.91$111.91185,000——
2023-06-01$110.93$110.93150,500——
2023-05-31$107.99$107.99182,700——
2023-05-30$109.32$109.32380,000——
2023-05-26$111.52$111.52219,200——
2023-05-25$106.21$106.21161,900——
2023-05-24$100.60$100.60130,600——
2023-05-23$99.15$99.1585,900——
2023-05-22$100.23$100.2368,600——
2023-05-19$100.40$100.4080,100——
2023-05-18$99.76$99.76104,200——
2023-05-17$97.14$97.14119,000——
2023-05-16$96.00$96.0098,800——
2023-05-15$96.30$96.3070,900——
2023-05-12$94.12$94.1268,400——
2023-05-11$93.06$93.0685,100——
2023-05-10$91.27$91.2764,600——
2023-05-09$90.85$90.8569,600——
2023-05-08$93.09$93.0944,500——
2023-05-05$92.86$92.8653,700——
2023-05-04$89.47$89.47109,600——
2023-05-03$90.22$90.2297,300——
2023-05-02$89.01$89.01110,500——
2023-05-01$90.74$90.7490,500——
2023-04-28$91.45$91.4591,700——
2023-04-27$91.37$91.37324,600——
2023-04-26$91.03$91.03243,700——
2023-04-25$90.25$90.2574,000——
2023-04-24$93.93$93.9366,100——
2023-04-21$93.37$93.3755,200——
2023-04-20$92.61$92.6176,200——
2023-04-19$92.10$92.10100,300——
2023-04-18$93.26$93.26119,000——
2023-04-17$93.64$93.64126,600——
2023-04-14$95.55$95.5550,500——
2023-04-13$96.32$96.3242,600——
2023-04-12$96.01$96.0195,900——
2023-04-11$97.43$97.4384,400——
2023-04-10$97.17$97.1743,000——
2023-04-06$96.43$96.4364,900——
2023-04-05$98.05$98.0568,600——
2023-04-04$99.31$99.31153,500——
2023-04-03$103.00$103.00130,100——
2023-03-31$104.47$104.4759,700——
2023-03-30$103.13$103.13104,400——
2023-03-29$101.96$101.9666,900——
2023-03-28$99.22$99.2273,200——
2023-03-27$101.28$101.2891,300——
2023-03-24$102.15$102.15114,200——
2023-03-23$103.64$103.64137,500——
2023-03-22$100.38$100.38132,700——
2023-03-21$100.30$100.30268,900——
2023-03-20$100.58$100.5891,000——
2023-03-17$99.91$99.9196,200——
2023-03-16$100.26$100.26570,700——
2023-03-15$97.25$97.25122,000——
2023-03-14$98.24$98.2491,700——
2023-03-13$94.87$94.87166,000——
2023-03-10$94.01$94.01235,000——
2023-03-09$95.76$95.76145,400——
2023-03-08$94.17$94.17165,400——
2023-03-07$91.77$91.77111,000——
2023-03-06$92.44$92.4491,600——
2023-03-03$92.51$92.5197,600——
2023-03-02$91.40$91.4094,900——
2023-03-01$91.57$91.57100,600——
2023-02-28$90.58$90.5879,600——
2023-02-27$88.82$88.82189,200——
2023-02-24$87.70$87.7072,200——
2023-02-23$88.87$88.8791,000——
2023-02-22$88.40$88.40105,100——
2023-02-21$89.36$89.36141,400——
2023-02-17$91.30$91.30113,500——
2023-02-16$91.86$91.86127,400——
2023-02-15$92.54$92.54111,200——
2023-02-14$91.12$91.12104,300——
2023-02-13$90.64$90.6468,800——
2023-02-10$91.18$91.1894,800——
2023-02-09$93.51$93.5166,900——
2023-02-08$93.02$93.02105,800——
2023-02-07$95.11$95.1186,800——
2023-02-06$93.63$93.6383,400——
2023-02-03$96.07$96.0761,200——
2023-02-02$96.30$96.30132,000——
2023-02-01$95.01$95.0178,500——
2023-01-31$90.70$90.7094,300——
2023-01-30$89.62$89.6260,100——
2023-01-27$92.99$92.9944,500——
2023-01-26$94.73$94.7366,800——
2023-01-25$94.58$94.58166,900——
2023-01-24$94.70$94.7060,400——
2023-01-23$96.48$96.48121,600——
2023-01-20$92.70$92.7052,200——
2023-01-19$89.86$89.8679,800——
2023-01-18$90.49$90.4965,800——
2023-01-17$89.33$89.3357,800——
2023-01-13$90.57$90.5782,400——
2023-01-12$91.00$91.0066,500——
2023-01-11$89.85$89.85101,300——
2023-01-10$89.37$89.3750,600——
2023-01-09$88.28$88.2877,300——
2023-01-06$86.86$86.86107,500——
2023-01-05$83.74$83.7463,900——
2023-01-04$84.28$84.2897,900——
2023-01-03$82.92$82.9288,000——