5 DAY PERFORMANCE
-9.73%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
-31.81%
6 MONTH PERFORMANCE
-25.45%
YEAR-TO-DATE PERFORMANCE
-27.96%
1 YEAR PERFORMANCE
-31.78%
NVE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $61.10 | $58.67 (-3.98%) | $61.10 | $57.00 | 34,539 | $283.68 M |
| 04/02/2025 | $62.66 | $63.63 (1.55%) | $63.67 | $62.38 | 27,435 | $307.67 M |
| 04/01/2025 | $63.30 | $63.55 (0.39%) | $64.76 | $63.06 | 13,404 | $307.28 M |
| 03/31/2025 | $63.50 | $63.74 (0.38%) | $65.35 | $62.96 | 42,400 | $308.20 M |
| 03/28/2025 | $67.00 | $64.99 (-3%) | $67.00 | $64.71 | 12,900 | $314.24 M |
| 03/27/2025 | $67.00 | $67.08 (0.12%) | $67.09 | $65.45 | 14,820 | $324.35 M |
| 03/26/2025 | $66.95 | $67.48 (0.79%) | $67.80 | $66.60 | 16,313 | $326.28 M |
| 03/25/2025 | $67.39 | $67.62 (0.34%) | $68.46 | $66.75 | 14,200 | $326.96 M |
| 03/24/2025 | $66.85 | $67.30 (0.67%) | $68.00 | $65.73 | 19,000 | $325.41 M |
| 03/21/2025 | $64.46 | $65.99 (2.37%) | $66.60 | $63.65 | 47,414 | $319.08 M |
| 03/20/2025 | $65.55 | $65.40 (-0.23%) | $66.20 | $65.25 | 14,521 | $316.23 M |
| 03/19/2025 | $67.00 | $66.12 (-1.31%) | $67.00 | $66.11 | 10,000 | $319.71 M |
| 03/18/2025 | $65.22 | $66.53 (2.01%) | $66.65 | $64.95 | 21,300 | $321.69 M |
| 03/17/2025 | $64.99 | $65.94 (1.46%) | $66.16 | $64.99 | 20,900 | $318.84 M |
| 03/14/2025 | $65.09 | $65.40 (0.48%) | $66.56 | $63.81 | 15,908 | $316.23 M |
| 03/13/2025 | $64.94 | $64.29 (-1%) | $65.67 | $63.94 | 17,000 | $310.86 M |
| 03/12/2025 | $65.13 | $64.75 (-0.58%) | $66.13 | $64.05 | 23,800 | $313.08 M |
| 03/11/2025 | $65.70 | $64.83 (-1.32%) | $66.22 | $64.64 | 17,106 | $313.47 M |
| 03/10/2025 | $66.60 | $65.38 (-1.83%) | $66.61 | $65.00 | 15,600 | $316.13 M |
| 03/07/2025 | $65.09 | $67.41 (3.56%) | $67.80 | $65.09 | 16,400 | $325.95 M |
| 03/06/2025 | $65.13 | $66.52 (2.13%) | $66.52 | $64.48 | 20,600 | $321.64 M |
| 03/05/2025 | $64.72 | $66.05 (2.06%) | $66.27 | $64.28 | 23,027 | $319.37 M |
| 03/04/2025 | $65.00 | $64.12 (-1.35%) | $65.92 | $63.89 | 37,419 | $310.04 M |
| 03/03/2025 | $68.64 | $65.44 (-4.66%) | $68.65 | $65.00 | 24,700 | $316.42 M |
| 02/28/2025 | $68.56 | $68.84 (0.41%) | $69.81 | $67.82 | 25,800 | $332.86 M |
| 02/27/2025 | $70.75 | $68.19 (-3.62%) | $70.75 | $68.14 | 21,515 | $329.72 M |
| 02/26/2025 | $70.97 | $70.43 (-0.76%) | $72.44 | $70.43 | 17,034 | $340.55 M |
| 02/25/2025 | $72.29 | $70.83 (-2.02%) | $72.34 | $70.70 | 21,800 | $342.48 M |
| 02/24/2025 | $73.85 | $71.72 (-2.88%) | $73.85 | $71.62 | 17,230 | $346.78 M |
| 02/21/2025 | $76.56 | $73.82 (-3.58%) | $76.66 | $73.78 | 30,928 | $356.94 M |
| 02/20/2025 | $76.80 | $76.28 (-0.68%) | $78.00 | $75.87 | 13,235 | $368.83 M |
| 02/19/2025 | $76.45 | $76.62 (0.22%) | $77.88 | $75.30 | 19,522 | $370.48 M |
| 02/18/2025 | $74.16 | $76.50 (3.16%) | $77.42 | $74.16 | 23,700 | $369.90 M |
| 02/14/2025 | $73.31 | $74.32 (1.38%) | $74.64 | $73.01 | 16,314 | $359.36 M |
| 02/13/2025 | $71.80 | $72.95 (1.6%) | $73.17 | $71.53 | 14,222 | $352.73 M |
| 02/12/2025 | $71.14 | $71.85 (1%) | $73.27 | $71.14 | 19,504 | $347.41 M |
| 02/11/2025 | $70.32 | $72.19 (2.66%) | $72.30 | $70.30 | 17,609 | $349.06 M |
| 02/10/2025 | $70.68 | $71.38 (0.99%) | $71.42 | $69.64 | 22,147 | $345.14 M |
| 02/07/2025 | $71.31 | $70.65 (-0.93%) | $71.31 | $69.88 | 28,428 | $341.61 M |
| 02/06/2025 | $71.94 | $71.80 (-0.19%) | $73.00 | $71.28 | 16,931 | $347.17 M |
| 02/05/2025 | $71.23 | $71.95 (1.01%) | $73.25 | $70.75 | 21,408 | $347.90 M |
| 02/04/2025 | $68.71 | $70.93 (3.23%) | $71.17 | $68.39 | 30,509 | $342.97 M |
| 02/03/2025 | $69.15 | $69.44 (0.42%) | $70.07 | $67.86 | 32,431 | $335.76 M |
| 01/31/2025 | $71.23 | $71.66 (0.6%) | $72.59 | $69.80 | 81,200 | $346.49 M |
| 01/30/2025 | $70.82 | $71.70 (1.24%) | $72.20 | $70.41 | 27,538 | $346.69 M |
| 01/29/2025 | $70.20 | $69.71 (-0.7%) | $70.30 | $68.50 | 20,400 | $337.07 M |
| 01/28/2025 | $69.22 | $69.66 (0.64%) | $70.10 | $67.79 | 25,529 | $336.82 M |
| 01/27/2025 | $70.03 | $69.04 (-1.41%) | $71.41 | $67.35 | 34,900 | $333.83 M |
| 01/24/2025 | $72.34 | $70.35 (-2.75%) | $73.13 | $69.05 | 38,400 | $340.16 M |
| 01/23/2025 | $76.47 | $71.92 (-5.95%) | $79.05 | $68.73 | 72,003 | $347.75 M |
| 01/22/2025 | $82.73 | $81.98 (-0.91%) | $84.64 | $80.06 | 27,521 | $396.39 M |
| 01/21/2025 | $81.45 | $82.16 (0.87%) | $83.60 | $81.39 | 14,406 | $397.27 M |
| 01/17/2025 | $81.54 | $81.22 (-0.39%) | $81.54 | $79.98 | 23,200 | $392.61 M |
| 01/16/2025 | $81.44 | $79.76 (-2.06%) | $81.44 | $79.60 | 19,038 | $385.55 M |
| 01/15/2025 | $81.39 | $81.64 (0.31%) | $82.29 | $81.22 | 16,100 | $394.64 M |
| 01/14/2025 | $79.77 | $80.03 (0.33%) | $80.93 | $79.43 | 21,134 | $386.85 M |
| 01/13/2025 | $77.75 | $79.65 (2.44%) | $80.46 | $77.54 | 16,712 | $385.02 M |
| 01/10/2025 | $80.15 | $78.71 (-1.8%) | $80.15 | $76.75 | 22,623 | $380.47 M |
| 01/08/2025 | $83.50 | $81.61 (-2.26%) | $83.50 | $81.33 | 18,800 | $394.49 M |
| 01/07/2025 | $87.20 | $84.11 (-3.54%) | $88.50 | $83.66 | 31,827 | $406.58 M |
| 01/06/2025 | $86.80 | $86.55 (-0.29%) | $88.00 | $86.19 | 19,512 | $418.37 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.
