MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
NVMI — Nova Ltd. Ordinary Shares
NasdaqNova Ltd. Ordinary Shares
$354.59
-23.18(-6.14%)
- O
- 368.86
- H
- 369.05
- L
- 345.87
- V
- 394.73K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$354.59
Period Return+80.88%
Period High$615.99
Period Low$176.52
Avg Daily Volume393.9K
Total Trading Days365
NVMI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $368.86 | $369.05 | $345.87 | $354.59 | $-23.18 | -6.14% | 394,725 | $356.43 | $345.87 $369.05 |
| Oct 7, 2026 | $381.44 | $385.67 | $375.35 | $377.77 | $-16.71 | -4.24% | 283,360 | $379.13 | $375.35 $385.67 |
| Oct 6, 2026 | $397.40 | $399.32 | $393.25 | $394.48 | +$1.62 | +0.41% | 225,671 | $396.17 | $393.25 $399.32 |
| Oct 5, 2026 | $394.65 | $398.52 | $388.56 | $392.86 | $-3.26 | -0.82% | 241,817 | $394.31 | $388.56 $398.52 |
| Oct 2, 2026 | $399.38 | $402.05 | $392.21 | $396.12 | +$9.52 | +2.46% | 226,769 | $396.03 | $392.21 $402.05 |
| Oct 1, 2026 | $385.59 | $390.40 | $378.43 | $386.60 | +$1.40 | +0.36% | 167,592 | $385.49 | $378.43 $390.40 |
| Sep 30, 2026 | $385.51 | $388.68 | $381.99 | $385.20 | +$0.08 | +0.02% | 340,093 | $385.48 | $381.99 $388.68 |
| Sep 29, 2026 | $381.04 | $385.73 | $376.40 | $385.12 | +$14.70 | +3.97% | 207,387 | $381.56 | $376.40 $385.73 |
| Sep 28, 2026 | $365.36 | $373.21 | $360.01 | $370.42 | +$2.19 | +0.59% | 250,125 | $369.39 | $360.01 $373.21 |
| Sep 25, 2026 | $367.85 | $372.00 | $365.44 | $368.23 | +$1.43 | +0.39% | 308,606 | $368.73 | $365.44 $372.00 |
| Sep 24, 2026 | $359.46 | $366.96 | $356.36 | $366.80 | +$1.07 | +0.29% | 221,735 | $363.76 | $356.36 $366.96 |
| Sep 23, 2026 | $367.15 | $369.06 | $357.53 | $365.73 | $-4.22 | -1.14% | 312,181 | $365.14 | $357.53 $369.06 |
| Sep 22, 2026 | $356.97 | $370.99 | $355.81 | $369.95 | +$7.14 | +1.97% | 502,981 | $365.30 | $355.81 $370.99 |
| Sep 21, 2026 | $360.58 | $366.68 | $352.42 | $362.81 | +$6.70 | +1.88% | 465,391 | $362.30 | $352.42 $366.68 |
| Sep 18, 2026 | $349.44 | $357.43 | $343.50 | $356.11 | +$8.04 | +2.31% | 2,687,210 | $355.15 | $343.50 $357.43 |
| Sep 17, 2026 | $348.24 | $349.68 | $344.01 | $348.07 | +$8.82 | +2.60% | 533,165 | $347.61 | $344.01 $349.68 |
| Sep 16, 2026 | $340.35 | $344.92 | $336.90 | $339.25 | +$4.17 | +1.24% | 469,926 | $340.35 | $336.90 $344.92 |
| Sep 15, 2026 | $341.10 | $341.10 | $329.57 | $335.08 | +$0.43 | +0.13% | 543,543 | $333.05 | $329.57 $341.10 |
| Sep 14, 2026 | $347.11 | $348.80 | $331.89 | $334.65 | $-37.16 | -9.99% | 892,640 | $337.58 | $331.89 $348.80 |
| Sep 11, 2026 | $370.29 | $372.13 | $363.22 | $371.81 | +$5.78 | +1.58% | 353,790 | $370.29 | $363.22 $372.13 |
| Sep 10, 2026 | $365.51 | $374.19 | $364.21 | $366.03 | $-7.82 | -2.09% | 565,529 | $368.43 | $364.21 $374.19 |
| Sep 9, 2026 | $376.82 | $381.21 | $373.04 | $373.85 | $-3.26 | -0.86% | 459,634 | $376.21 | $373.04 $381.21 |
| Sep 8, 2026 | $383.94 | $387.71 | $374.96 | $377.11 | +$5.01 | +1.35% | 727,332 | $380.26 | $374.96 $387.71 |
| Sep 4, 2026 | $361.22 | $376.85 | $360.31 | $372.10 | +$19.40 | +5.50% | 700,440 | $371.26 | $360.31 $376.85 |
| Sep 3, 2026 | $342.99 | $354.64 | $339.36 | $352.70 | +$3.10 | +0.89% | 664,791 | $350.14 | $339.36 $354.64 |
| Sep 2, 2026 | $354.21 | $356.52 | $344.53 | $349.60 | +$11.96 | +3.54% | 498,215 | $348.59 | $344.53 $356.52 |
| Sep 1, 2026 | $344.37 | $345.43 | $335.47 | $337.64 | $-10.81 | -3.10% | 522,939 | $338.68 | $335.47 $345.43 |
| Aug 31, 2026 | $353.41 | $354.05 | $346.25 | $348.45 | $-0.61 | -0.17% | 310,689 | $349.14 | $346.25 $354.05 |
| Aug 28, 2026 | $368.59 | $370.44 | $347.27 | $349.06 | $-21.86 | -5.89% | 494,911 | $352.16 | $347.27 $370.44 |
| Aug 27, 2026 | $379.80 | $380.82 | $362.85 | $370.92 | +$4.57 | +1.25% | 557,327 | $370.02 | $362.85 $380.82 |