NVTS
NAVITAS SEMICOND (NVTS)
NASDAQ
$12.82-$0.65 (-4.83%)
Price as of Jul 13, 2026 5:46 PM EDT
  • $3.3B
    Market Cap
  • 130.65%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -34.29%
    Low Price$13.36
    High Price$24.02
  • 3 Months
    +41.19%
    Low Price$9.87
    High Price$31.79
  • 1 Year
    +130.65%
    Low Price$5.54
    High Price$31.79
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
13.56
13.79
13.17
13.47
-5.01%
11,144,091
07/09/2026
14.06
14.53
13.84
14.18
+6.14%
15,730,520
07/08/2026
13.40
13.50
12.66
13.36
-4.50%
19,215,865
07/07/2026
14.26
14.59
13.51
13.99
-8.14%
16,967,842
07/06/2026
14.78
16.12
14.63
15.23
+5.33%
14,123,229
07/02/2026
16.42
16.60
14.03
14.46
-12.52%
29,485,679
07/01/2026
17.35
17.50
16.46
16.53
-7.76%
15,237,385
06/30/2026
17.50
18.28
17.36
17.92
+1.01%
15,078,690
06/29/2026
17.34
18.15
16.55
17.74
+2.54%
17,584,742
06/26/2026
17.05
17.72
16.80
17.30
-2.26%
24,372,276
06/25/2026
19.50
19.57
17.22
17.70
-3.38%
21,644,362
06/24/2026
21.09
21.13
17.42
18.32
-14.39%
34,334,373
06/23/2026
21.67
23.69
21.01
21.40
-9.70%
20,910,847
06/22/2026
24.47
24.66
23.00
23.70
-1.33%
26,713,760
06/18/2026
23.62
24.23
22.93
24.02
+7.52%
23,356,236
06/17/2026
22.92
23.63
22.30
22.34
+1.13%
20,123,691
06/16/2026
23.11
23.79
21.90
22.09
-6.91%
22,050,061
06/15/2026
25.15
26.18
22.96
23.73
+1.45%
35,937,353
06/12/2026
22.00
24.59
21.85
23.39
+5.31%
28,834,887
06/11/2026
20.78
22.35
20.27
22.21
+8.34%
23,318,491
06/10/2026
22.12
22.97
20.41
20.50
-10.28%
30,054,816
06/09/2026
24.50
25.00
20.70
22.85
-6.66%
42,840,647
06/08/2026
26.20
26.43
23.96
24.48
-2.39%
28,974,980
06/05/2026
29.12
29.40
24.38
25.08
-18.23%
36,737,836
06/04/2026
28.73
31.55
28.20
30.67
-0.55%
41,222,774
06/03/2026
30.65
34.17
29.70
30.84
+19.26%
112,103,692
06/02/2026
26.52
27.84
25.53
25.86
+4.02%
25,587,683
06/01/2026
25.44
25.52
23.59
24.86
-6.54%
25,017,012
05/29/2026
28.75
28.80
26.08
26.60
-6.70%
23,154,849
05/28/2026
29.14
29.80
27.73
28.51
-1.28%
21,233,647
05/27/2026
31.81
31.94
28.37
28.88
-9.15%
36,165,468
05/26/2026
31.36
33.82
30.60
31.79
+8.68%
50,092,946
05/22/2026
24.61
29.50
24.41
29.25
+19.98%
51,180,816
05/21/2026
22.47
25.20
22.30
24.38
+6.05%
37,684,431
05/20/2026
20.08
23.37
19.95
22.99
+18.32%
37,597,407
05/19/2026
19.07
19.70
17.50
19.43
-1.22%
24,386,046
05/18/2026
21.64
21.76
18.83
19.67
-7.74%
30,655,761
05/15/2026
20.71
21.58
19.54
21.32
-4.48%
31,600,284
05/14/2026
21.14
23.39
20.40
22.32
+5.43%
40,116,564
05/13/2026
20.81
21.68
19.65
21.17
+9.97%
39,381,219
05/12/2026
21.72
22.00
18.67
19.25
-15.01%
47,324,187
05/11/2026
18.13
23.82
18.13
22.65
+24.45%
70,906,975
05/08/2026
15.89
18.20
15.60
18.20
+15.26%
34,942,982
05/07/2026
16.66
16.74
14.95
15.79
-5.34%
28,611,842
05/06/2026
16.96
17.76
15.81
16.68
-4.96%
36,572,421
05/05/2026
16.20
18.14
15.70
17.55
+10.24%
40,859,096
05/05/2026
-$0.04 Earnings
05/04/2026
17.73
18.00
15.82
15.92
-8.77%
27,240,121
05/01/2026
16.45
18.03
15.81
17.45
+5.76%
30,111,331
04/30/2026
15.51
16.56
15.02
16.50
+6.59%
24,573,058
04/29/2026
15.57
15.57
14.14
15.48
+2.38%
27,887,814
04/28/2026
17.19
17.23
14.81
15.12
-17.38%
37,147,240
04/27/2026
17.23
18.36
16.21
18.30
+5.90%
32,622,358
04/24/2026
19.12
19.79
16.90
17.28
-6.65%
46,860,335
04/23/2026
18.07
19.44
17.64
18.51
+0.22%
53,518,695
04/22/2026
16.13
18.67
16.01
18.47
+20.48%
84,760,058
04/21/2026
14.45
16.61
14.19
15.33
+16.14%
87,712,199
04/20/2026
12.13
13.42
11.93
13.20
+7.14%
30,665,548
04/17/2026
12.20
12.87
11.85
12.32
-0.40%
36,741,474
04/16/2026
10.45
12.41
10.08
12.37
+20.57%
50,761,105
04/15/2026
9.90
10.38
9.76
10.26
+3.95%
19,269,922
04/14/2026
10.25
10.33
9.53
9.87
+0.51%
17,091,153
04/13/2026
9.37
9.86
9.12
9.82
+2.94%
13,565,374
04/10/2026
9.48
9.93
9.40
9.54
+1.27%
14,785,821
04/09/2026
9.46
9.93
9.37
9.42
-1.36%
16,267,176
04/08/2026
9.54
10.02
9.14
9.55
+11.44%
31,655,208
04/07/2026
8.66
8.75
8.28
8.57
-3.00%
9,875,778
04/06/2026
8.79
9.05
8.63
8.84
+0.40%
9,496,416
04/02/2026
8.12
8.99
8.05
8.80
+3.04%
11,407,437
04/01/2026
9.00
9.26
8.43
8.54
-2.62%
19,688,698
03/31/2026
8.18
8.81
7.94
8.77
+12.01%
24,923,144
03/30/2026
8.58
8.64
7.66
7.83
-5.43%
25,616,385
03/27/2026
8.83
8.85
8.17
8.28
-8.20%
21,885,755
03/26/2026
9.16
9.21
8.85
9.02
-4.85%
17,173,801
03/25/2026
9.60
10.00
9.35
9.48
+2.16%
13,712,164
03/24/2026
8.92
9.41
8.87
9.28
+1.09%
13,935,438
03/23/2026
9.08
9.33
8.86
9.18
+4.91%
18,633,148
03/20/2026
8.95
9.20
8.50
8.75
-4.58%
20,428,555
03/19/2026
8.71
9.26
8.48
9.17
+1.21%
18,457,523
03/18/2026
9.67
9.69
9.05
9.06
-7.74%
22,972,406
03/17/2026
10.63
10.75
9.77
9.82
-6.39%
25,005,200
03/16/2026
10.77
11.63
10.23
10.49
+3.86%
44,981,913
03/13/2026
10.43
10.82
9.91
10.10
+1.20%
21,758,358
03/12/2026
10.42
10.88
9.88
9.98
-7.93%
28,041,323
03/11/2026
8.72
10.88
8.72
10.84
+24.88%
55,663,315
03/10/2026
8.45
8.83
8.33
8.68
+3.58%
15,845,754
03/09/2026
8.04
8.45
7.72
8.38
+2.20%
15,154,553
03/06/2026
8.69
8.93
8.08
8.20
-8.48%
15,267,987
03/05/2026
9.01
9.44
8.55
8.96
-2.82%
12,638,745
03/04/2026
9.16
9.45
8.80
9.22
+3.60%
12,746,871
03/03/2026
8.95
9.23
8.68
8.90
-6.81%
19,142,947
03/02/2026
8.55
9.60
8.53
9.55
+6.11%
14,669,500
02/27/2026
9.11
9.18
8.58
9.00
-5.36%
18,786,545
02/26/2026
9.82
10.23
9.35
9.51
-3.74%
21,190,405
02/25/2026
8.67
10.50
8.60
9.88
+19.61%
50,713,686
02/24/2026
8.06
8.56
8.01
8.26
+1.72%
19,982,104
02/24/2026
-$0.05 Earnings
02/23/2026
7.80
8.25
7.76
8.12
+3.05%
12,727,044
02/20/2026
7.90
8.19
7.71
7.88
-2.48%
13,292,838
02/19/2026
7.95
8.13
7.83
8.08
-0.12%
12,399,063