NVMI
NOVA (NVMI)
NASDAQ
$397.54+$1.42 (+0.36%)
Price as of Oct 02, 2026 7:57 PM EDT
  • $11.1B
    Market Cap
  • 23.01%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +13.31%
    Low Price$334.65
    High Price$396.12
  • 3 Months
    -15.74%
    Low Price$334.65
    High Price$475.90
  • 1 Year
    +23.01%
    Low Price$275.78
    High Price$605.65
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
399.38
402.05
392.21
396.12
+2.46%
226,769
10/01/2026
385.59
390.40
378.43
386.60
+0.36%
167,591
09/30/2026
385.51
388.68
381.99
385.20
+0.02%
340,093
09/29/2026
381.04
385.73
376.40
385.12
+3.97%
207,387
09/28/2026
365.36
373.21
360.01
370.42
+0.59%
249,737
09/25/2026
367.85
372.00
365.44
368.23
+0.39%
341,106
09/24/2026
359.46
366.96
356.36
366.80
+0.29%
221,734
09/23/2026
367.15
369.06
357.53
365.73
-1.14%
312,181
09/22/2026
356.97
370.99
355.81
369.95
+1.97%
502,981
09/21/2026
360.58
366.68
352.42
362.81
+1.88%
465,391
09/18/2026
349.44
357.43
343.50
356.11
+2.31%
2,687,210
09/17/2026
348.24
349.68
344.01
348.07
+2.60%
533,164
09/16/2026
340.35
344.92
336.90
339.25
+1.24%
469,925
09/15/2026
341.10
341.10
329.57
335.08
+0.13%
544,590
09/14/2026
347.11
348.80
331.89
334.65
-9.99%
925,016
09/11/2026
370.29
372.13
363.22
371.81
+1.58%
353,790
09/10/2026
365.51
374.19
364.21
366.03
-2.09%
565,529
09/09/2026
376.82
381.21
373.04
373.85
-0.86%
460,620
09/08/2026
383.94
387.71
374.96
377.11
+1.35%
727,319
09/04/2026
361.22
376.85
360.31
372.10
+5.50%
700,438
09/03/2026
342.99
354.64
339.36
352.70
+0.89%
664,790
09/02/2026
354.21
356.52
344.53
349.60
+3.54%
498,515
09/01/2026
344.37
345.43
335.47
337.64
-3.10%
522,939
08/31/2026
353.41
354.05
346.25
348.45
-0.17%
310,689
08/28/2026
368.59
370.44
347.27
349.06
-5.89%
494,911
08/27/2026
379.80
380.82
362.85
370.92
+1.25%
557,303
08/26/2026
367.51
371.92
358.37
366.35
-0.52%
403,139
08/25/2026
371.00
371.70
364.44
368.26
+1.52%
267,546
08/24/2026
372.03
372.44
352.77
362.75
-3.78%
527,125
08/21/2026
386.28
387.31
371.52
376.99
-1.79%
351,974
08/20/2026
385.66
389.22
378.46
383.87
-0.38%
389,598
08/19/2026
392.50
392.50
374.71
385.33
-1.44%
482,503
08/18/2026
403.38
403.96
386.39
390.96
-7.09%
838,757
08/17/2026
418.94
431.58
415.55
420.79
+0.64%
374,166
08/14/2026
413.29
424.90
410.10
418.12
+1.61%
452,832
08/13/2026
404.91
419.55
402.02
411.50
+1.38%
394,761
08/12/2026
412.08
412.98
403.00
405.90
+2.51%
415,078
08/11/2026
397.54
398.50
389.65
395.95
+2.90%
288,052
08/10/2026
400.94
401.09
384.42
384.80
-2.09%
404,534
08/07/2026
396.57
399.86
375.63
393.02
+3.07%
461,151
08/06/2026
402.91
404.98
378.01
381.32
-5.23%
914,460
08/06/2026
$2.51 Earnings
08/05/2026
406.90
416.83
398.03
402.38
-2.69%
465,790
08/04/2026
411.88
415.56
402.70
413.50
+5.03%
750,943
08/03/2026
378.18
397.72
373.29
393.69
+0.72%
489,346
07/31/2026
402.90
417.77
388.07
390.87
-0.81%
389,769
07/30/2026
382.90
401.22
377.01
394.07
+7.40%
1,044,138
07/29/2026
397.79
401.40
356.50
366.91
-8.80%
1,054,697
07/28/2026
411.45
413.52
394.65
402.32
-6.19%
850,758
07/27/2026
445.29
451.39
414.37
428.88
-2.08%
499,640
07/24/2026
457.51
460.00
432.39
437.98
-3.82%
491,490
07/23/2026
450.06
460.49
445.18
455.37
+0.21%
309,761
07/22/2026
449.32
463.89
445.92
454.42
+0.29%
329,711
07/21/2026
454.19
459.73
444.61
453.10
+4.60%
619,470
07/20/2026
447.31
450.72
430.31
433.17
-0.98%
354,514
07/17/2026
429.03
450.49
421.78
437.46
-3.03%
684,779
07/16/2026
457.94
473.34
443.90
451.13
-4.52%
786,681
07/15/2026
488.39
490.47
459.61
472.48
-0.22%
625,182
07/14/2026
488.21
488.21
471.34
473.54
+4.60%
425,905
07/13/2026
455.85
465.49
448.23
452.73
-4.87%
462,201
07/10/2026
464.72
480.13
458.37
475.90
+0.40%
228,644
07/09/2026
469.83
486.78
469.09
473.99
+4.87%
510,620
07/08/2026
439.49
454.39
432.73
451.99
+1.25%
531,540
07/07/2026
435.70
453.00
431.65
446.43
-4.33%
876,861
07/06/2026
478.94
490.00
464.98
466.63
-0.75%
449,120
07/02/2026
500.53
508.14
452.32
470.14
-6.46%
856,785
07/01/2026
523.96
523.96
499.36
502.60
-7.43%
675,736
06/30/2026
518.40
552.39
518.40
542.94
+4.33%
572,164
06/29/2026
494.88
524.00
477.77
520.39
+6.51%
448,252
06/26/2026
505.42
511.12
483.79
488.58
-8.55%
822,054
06/25/2026
550.60
550.60
516.12
534.24
+2.36%
453,482
06/24/2026
527.34
533.72
508.14
521.93
-1.13%
344,244
06/23/2026
536.52
545.27
522.04
527.88
-9.47%
733,505
06/22/2026
582.50
586.13
562.09
583.10
+1.35%
404,848
06/18/2026
572.99
582.32
565.24
575.31
+3.77%
574,449
06/17/2026
569.46
578.93
552.34
554.42
+0.68%
375,231
06/16/2026
590.79
601.29
549.43
550.69
-9.07%
664,236
06/15/2026
608.36
615.99
603.93
605.65
+3.88%
555,109
06/12/2026
560.48
588.40
556.00
583.05
+4.19%
463,551
06/11/2026
527.23
561.39
525.73
559.62
+10.09%
635,398
06/10/2026
503.03
540.72
500.20
508.35
-1.19%
466,372
06/09/2026
521.57
545.26
474.78
514.49
+1.29%
513,709
06/08/2026
506.79
526.35
497.12
507.96
+6.77%
535,697
06/05/2026
501.82
505.82
474.79
475.76
-8.58%
970,481
06/04/2026
521.50
535.90
508.27
520.40
-1.82%
540,966
06/03/2026
522.01
536.33
511.02
530.04
+1.32%
247,709
06/02/2026
496.45
524.27
488.34
523.13
+8.57%
487,551
06/01/2026
500.92
501.24
474.35
481.82
-4.08%
338,149
05/29/2026
520.11
524.96
498.37
502.33
-0.72%
338,479
05/28/2026
516.20
520.49
496.75
505.97
-1.21%
361,611
05/27/2026
544.51
545.62
506.09
512.15
-2.86%
410,573
05/26/2026
519.67
533.00
510.45
527.25
+4.72%
497,156
05/22/2026
500.83
505.83
492.96
503.49
+1.41%
214,614
05/21/2026
492.58
499.56
481.86
496.50
+0.50%
332,827
05/20/2026
484.00
496.00
477.50
494.03
+4.56%
355,598
05/19/2026
472.47
485.70
462.77
472.49
-2.93%
412,558
05/18/2026
514.49
516.00
477.57
486.75
-4.40%
638,305
05/15/2026
541.56
541.56
509.01
509.15
-8.44%
412,639
05/14/2026
518.76
565.00
506.75
556.11
+10.42%
599,359
05/14/2026
$2.33 Earnings