5 DAY PERFORMANCE
-11.31%
1 MONTH PERFORMANCE
+14.56%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
+6.20%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
-5.84%
NVE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $70.73 | $67.49 (-4.58%) | $72.00 | $67.28 | 108.09 K | $326.46 M |
| 01/29/2026 | $72.15 | $72.05 (-0.14%) | $72.40 | $70.00 | 53.85 K | $348.52 M |
| 01/28/2026 | $73.94 | $72.28 (-2.25%) | $73.94 | $71.85 | 45.50 K | $349.63 M |
| 01/27/2026 | $74.46 | $73.98 (-0.64%) | $75.35 | $73.35 | 39.50 K | $357.85 M |
| 01/26/2026 | $75.79 | $74.02 (-2.34%) | $75.98 | $73.50 | 47.14 K | $358.05 M |
| 01/23/2026 | $76.14 | $76.12 (-0.03%) | $77.28 | $72.94 | 84.85 K | $368.21 M |
| 01/22/2026 | $77.58 | $76.71 (-1.12%) | $82.30 | $74.57 | 183.23 K | $371.06 M |
| 01/21/2026 | $69.00 | $68.45 (-0.8%) | $70.15 | $67.93 | 47.50 K | $331.10 M |
| 01/20/2026 | $67.43 | $68.25 (1.22%) | $69.57 | $66.13 | 45.82 K | $330.14 M |
| 01/16/2026 | $66.80 | $68.33 (2.29%) | $68.89 | $66.36 | 42.30 K | $330.52 M |
| 01/15/2026 | $65.25 | $66.22 (1.49%) | $68.10 | $65.06 | 49.82 K | $320.32 M |
| 01/14/2026 | $63.76 | $65.05 (2.02%) | $65.32 | $63.76 | 37.41 K | $314.66 M |
| 01/13/2026 | $64.49 | $63.71 (-1.21%) | $65.45 | $63.55 | 40.60 K | $308.18 M |
| 01/12/2026 | $63.25 | $63.85 (0.95%) | $64.38 | $62.67 | 42.32 K | $308.85 M |
| 01/09/2026 | $63.92 | $63.69 (-0.36%) | $64.93 | $63.51 | 25.11 K | $308.08 M |
| 01/08/2026 | $64.49 | $63.72 (-1.19%) | $64.75 | $62.55 | 45.24 K | $308.22 M |
| 01/07/2026 | $64.08 | $64.95 (1.36%) | $65.22 | $62.56 | 45.41 K | $314.17 M |
| 01/06/2026 | $62.53 | $63.95 (2.27%) | $65.51 | $62.53 | 85.00 K | $309.34 M |
| 01/05/2026 | $61.52 | $62.65 (1.84%) | $64.24 | $61.52 | 33.01 K | $303.05 M |
| 01/02/2026 | $59.94 | $61.45 (2.52%) | $62.11 | $59.51 | 49.90 K | $297.24 M |
| 12/31/2025 | $59.29 | $59.33 (0.07%) | $60.24 | $58.73 | 61.90 K | $286.99 M |
| 12/30/2025 | $59.10 | $58.93 (-0.29%) | $59.60 | $58.20 | 71.60 K | $285.05 M |
| 12/29/2025 | $61.00 | $58.79 (-3.62%) | $61.50 | $58.63 | 83.81 K | $284.38 M |
| 12/26/2025 | $62.42 | $61.09 (-2.13%) | $62.42 | $60.91 | 82.61 K | $295.50 M |
| 12/24/2025 | $63.69 | $62.24 (-2.28%) | $63.69 | $61.71 | 38.81 K | $301.07 M |
| 12/23/2025 | $64.83 | $63.72 (-1.71%) | $65.42 | $63.52 | 52.90 K | $308.22 M |
| 12/22/2025 | $67.32 | $65.29 (-3.02%) | $68.12 | $64.91 | 49.54 K | $315.82 M |
| 12/19/2025 | $70.75 | $67.14 (-5.1%) | $70.89 | $66.80 | 225.60 K | $324.77 M |
| 12/18/2025 | $71.99 | $71.16 (-1.15%) | $73.42 | $70.97 | 44.80 K | $344.21 M |
| 12/17/2025 | $71.24 | $70.93 (-0.44%) | $71.59 | $70.12 | 43.60 K | $343.10 M |
| 12/16/2025 | $71.15 | $71.27 (0.17%) | $74.05 | $71.07 | 51.00 K | $344.74 M |
| 12/15/2025 | $71.04 | $71.28 (0.34%) | $72.87 | $70.26 | 59.40 K | $344.79 M |
| 12/12/2025 | $73.74 | $70.65 (-4.19%) | $73.89 | $69.92 | 44.90 K | $341.75 M |
| 12/11/2025 | $72.75 | $73.31 (0.77%) | $73.62 | $71.81 | 43.24 K | $354.61 M |
| 12/10/2025 | $69.95 | $72.48 (3.62%) | $72.85 | $69.77 | 49.81 K | $350.60 M |
| 12/09/2025 | $69.41 | $69.72 (0.45%) | $71.61 | $69.41 | 51.20 K | $337.25 M |
| 12/08/2025 | $68.83 | $69.24 (0.6%) | $69.47 | $67.86 | 53.77 K | $334.93 M |
| 12/05/2025 | $67.70 | $67.99 (0.43%) | $69.18 | $67.34 | 67.80 K | $328.88 M |
| 12/04/2025 | $65.59 | $67.47 (2.87%) | $67.57 | $65.59 | 36.51 K | $326.36 M |
| 12/03/2025 | $63.51 | $66.22 (4.27%) | $66.46 | $63.42 | 48.21 K | $320.32 M |
| 12/02/2025 | $64.24 | $62.95 (-2.01%) | $64.50 | $62.71 | 57.14 K | $304.50 M |
| 12/01/2025 | $63.26 | $63.65 (0.62%) | $64.42 | $62.88 | 48.14 K | $307.89 M |
| 11/28/2025 | $62.89 | $63.94 (1.67%) | $64.06 | $62.37 | 49.70 K | $309.29 M |
| 11/26/2025 | $61.54 | $62.67 (1.84%) | $63.89 | $61.54 | 50.40 K | $303.15 M |
| 11/25/2025 | $60.36 | $62.07 (2.83%) | $62.26 | $60.36 | 59.12 K | $300.24 M |
| 11/24/2025 | $59.79 | $60.11 (0.54%) | $61.13 | $59.65 | 65.02 K | $290.76 M |
| 11/21/2025 | $57.22 | $59.71 (4.35%) | $60.93 | $57.22 | 37.80 K | $288.83 M |
| 11/20/2025 | $59.87 | $57.42 (-4.09%) | $59.97 | $57.21 | 33.90 K | $277.75 M |
| 11/19/2025 | $58.52 | $58.24 (-0.48%) | $59.21 | $58.08 | 37.56 K | $281.72 M |
| 11/18/2025 | $59.29 | $58.08 (-2.04%) | $59.62 | $57.36 | 65.62 K | $280.94 M |
| 11/17/2025 | $61.67 | $59.49 (-3.53%) | $61.95 | $59.48 | 65.23 K | $287.76 M |
| 11/14/2025 | $62.08 | $61.95 (-0.21%) | $63.99 | $61.64 | 48.42 K | $299.66 M |
| 11/13/2025 | $64.44 | $63.32 (-1.74%) | $64.78 | $62.65 | 38.03 K | $306.29 M |
| 11/12/2025 | $65.32 | $65.17 (-0.23%) | $66.26 | $64.38 | 32.51 K | $315.24 M |
| 11/11/2025 | $65.73 | $65.29 (-0.67%) | $65.79 | $64.45 | 93.40 K | $315.82 M |
| 11/10/2025 | $65.59 | $65.45 (-0.21%) | $66.00 | $64.72 | 21.82 K | $316.59 M |
| 11/07/2025 | $64.81 | $64.97 (0.25%) | $65.46 | $63.22 | 51.30 K | $314.27 M |
| 11/06/2025 | $67.12 | $65.00 (-3.16%) | $67.12 | $64.81 | 69.10 K | $314.42 M |
| 11/05/2025 | $67.47 | $67.32 (-0.22%) | $67.79 | $66.08 | 22.85 K | $325.64 M |
| 11/04/2025 | $66.49 | $65.68 (-1.22%) | $67.31 | $65.61 | 25.74 K | $317.71 M |
| 11/03/2025 | $68.10 | $67.64 (-0.68%) | $69.14 | $67.43 | 31.22 K | $327.19 M |
| 10/31/2025 | $68.45 | $69.05 (0.88%) | $69.75 | $67.52 | 30.30 K | $334.01 M |
| 10/30/2025 | $71.39 | $68.40 (-4.19%) | $71.99 | $67.98 | 37.72 K | $330.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
