NVE Corporation (NVEC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	129.76	132.42	125.59	125.94	-2.70%	154,100
2026-08-06	126.00	130.42	124.97	129.43	+2.09%	141,800
2026-08-05	126.59	131.79	125.05	126.78	-0.74%	153,400
2026-08-04	125.81	130.94	124.18	127.73	+3.91%	207,900
2026-08-03	115.09	123.52	112.00	122.92	+5.72%	203,000
2026-07-31	116.24	118.68	112.08	116.27	+1.26%	203,800
2026-07-30	115.69	115.69	107.76	114.82	+2.28%	228,400
2026-07-29	114.67	117.00	111.42	112.26	-3.73%	258,300
2026-07-28	114.00	117.73	108.68	116.61	-0.66%	289,300
2026-07-27	119.01	124.37	112.08	117.38	-0.14%	249,700
2026-07-24	133.14	135.00	112.31	117.55	-12.41%	512,600
2026-07-23	107.36	134.93	106.38	134.21	+54.83%	815,300
2026-07-22	86.36	89.21	85.98	86.68	-1.65%	159,700
2026-07-21	86.73	89.75	85.07	88.13	+4.06%	185,600
2026-07-20	87.25	88.50	83.83	84.69	-1.88%	264,800
2026-07-17	83.19	90.06	83.09	86.31	-0.68%	253,300
2026-07-16	87.00	88.21	84.52	86.90	-1.83%	326,200
2026-07-15	91.35	91.75	85.80	88.52	-2.11%	384,600
2026-07-14	90.76	92.88	89.05	90.43	+2.41%	228,800
2026-07-13	88.50	90.98	86.63	88.30	-2.73%	274,300
2026-07-10	92.72	93.61	90.00	90.78	-1.99%	242,400
2026-07-09	93.42	96.04	92.10	92.62	+1.81%	335,900
2026-07-08	91.76	94.20	90.08	90.97	-1.26%	338,600
2026-07-07	96.85	98.24	88.50	92.13	-7.01%	162,100
2026-07-06	100.05	104.47	98.50	99.08	+0.88%	190,400
2026-07-02	105.97	107.44	96.45	98.22	-7.31%	218,800
2026-07-01	103.50	110.52	101.44	105.97	+1.36%	297,700
2026-06-30	100.00	104.78	99.62	104.55	+6.03%	289,400
2026-06-29	95.44	99.65	94.22	98.60	+2.52%	357,200
2026-06-26	91.25	96.66	90.47	96.18	+1.97%	390,900
2026-06-25	93.50	96.10	89.56	94.32	+3.46%	118,500
2026-06-24	96.03	96.03	89.53	91.17	-5.54%	116,300
2026-06-23	102.10	103.62	95.81	96.52	-12.81%	173,200
2026-06-22	111.34	113.58	108.30	110.70	+0.22%	168,400
2026-06-18	105.65	111.37	105.65	110.46	+8.54%	568,600
2026-06-17	107.29	109.71	101.27	101.77	-5.73%	215,300
2026-06-16	113.79	115.43	107.52	107.96	-5.60%	332,200
2026-06-15	118.57	121.20	110.16	114.36	-2.19%	134,800
2026-06-12	114.00	119.40	111.56	116.92	+2.70%	180,200
2026-06-11	106.94	113.90	106.90	113.85	+8.74%	211,900
2026-06-10	103.83	109.25	101.19	104.70	-0.45%	423,900
2026-06-09	108.17	110.00	97.53	105.17	-1.59%	625,900
2026-06-08	105.54	109.70	104.64	106.87	+4.66%	213,800
2026-06-05	106.35	106.35	101.23	102.11	-6.39%	210,800
2026-06-04	106.43	112.30	104.83	109.08	-0.85%	148,600
2026-06-03	111.92	114.36	107.55	110.02	-2.13%	191,600
2026-06-02	101.21	113.25	101.20	112.42	+11.36%	189,200
2026-06-01	96.00	101.68	94.43	100.95	+3.07%	142,200
2026-05-29	100.78	102.97	95.72	97.94	-2.90%	156,000
2026-05-28	93.01	101.12	92.24	100.87	+7.05%	159,800
2026-05-27	96.74	97.43	92.91	94.23	-2.61%	151,100
2026-05-26	93.92	97.34	90.26	96.76	+6.04%	230,500
2026-05-22	90.00	93.76	89.43	91.25	+4.21%	159,800
2026-05-21	83.68	89.00	82.25	87.56	+4.24%	137,700
2026-05-20	82.72	84.33	81.96	84.00	+1.99%	116,100
2026-05-19	82.54	84.30	80.48	82.36	-2.08%	152,100
2026-05-18	89.14	89.38	82.05	84.11	-6.27%	129,200
2026-05-15	89.82	90.87	86.62	89.74	-3.15%	156,800
2026-05-14	95.46	95.46	91.26	92.66	-3.08%	177,700
2026-05-13	96.85	101.99	95.11	95.60	+4.04%	270,500
2026-05-12	94.22	94.42	88.05	91.89	-3.62%	203,900
2026-05-11	99.98	110.03	92.00	95.34	+5.69%	373,900
2026-05-08	88.28	95.25	86.00	90.21	+1.83%	119,200
2026-05-07	82.33	90.00	77.00	88.59	+2.68%	124,000
2026-05-06	86.83	87.76	81.71	86.28	+1.53%	115,400
2026-05-05	84.57	87.32	84.07	84.98	+1.25%	80,500
2026-05-04	88.86	88.86	81.58	83.93	-3.75%	107,000
2026-05-01	83.05	88.11	83.05	87.20	+5.33%	102,900
2026-04-30	79.83	85.65	78.71	82.79	+6.56%	100,000
2026-04-29	78.88	79.30	75.00	77.69	-1.78%	56,900
2026-04-28	79.96	80.42	78.64	79.10	-2.06%	59,600
2026-04-27	82.64	82.64	79.47	80.76	-1.72%	58,500
2026-04-24	79.17	84.42	79.17	82.17	+4.93%	89,000
2026-04-23	84.17	85.38	76.77	78.31	-7.08%	144,800
2026-04-22	83.04	84.50	82.79	84.28	+2.48%	93,100
2026-04-21	81.00	84.61	81.00	82.24	+1.32%	98,200
2026-04-20	82.60	83.99	80.55	81.17	-1.44%	42,600
2026-04-17	80.41	82.87	79.83	82.36	+3.26%	54,200
2026-04-16	78.83	79.81	78.08	79.76	+1.18%	36,700
2026-04-15	76.55	78.84	76.10	78.83	+2.86%	51,500
2026-04-14	77.50	78.29	76.16	76.64	+0.14%	53,800
2026-04-13	75.30	77.01	75.30	76.53	-0.10%	30,200
2026-04-10	76.07	77.56	75.89	76.61	+0.71%	35,200
2026-04-09	73.80	76.57	73.80	76.07	+2.81%	49,200
2026-04-08	73.38	74.75	71.89	73.99	+3.50%	55,400
2026-04-07	69.55	71.63	69.08	71.49	+1.79%	89,800
2026-04-06	69.64	70.90	69.22	70.23	+1.37%	131,100
2026-04-02	67.05	69.70	66.50	69.28	+1.42%	72,100
2026-04-01	66.65	68.38	66.65	68.31	+4.29%	34,100
2026-03-31	65.55	66.50	64.17	65.50	+0.75%	40,300
2026-03-30	65.12	65.88	64.28	65.01	-0.69%	33,300
2026-03-27	66.13	66.99	65.36	65.46	-1.68%	31,100
2026-03-26	67.14	67.65	66.35	66.58	-1.68%	21,200
2026-03-25	68.88	68.88	66.51	67.72	+0.62%	25,700
2026-03-24	66.78	68.89	65.90	67.30	+1.37%	46,600
2026-03-23	67.78	68.99	66.36	66.39	+0.23%	29,800
2026-03-20	66.50	66.90	65.25	66.24	-0.24%	62,000
2026-03-19	65.26	67.80	65.12	66.40	+1.20%	24,600
2026-03-18	68.40	69.56	65.61	65.61	-5.01%	29,000
2026-03-17	70.89	71.02	67.98	69.07	-0.52%	40,900
2026-03-16	68.05	70.36	68.05	69.43	+3.04%	29,000
2026-03-13	68.57	68.96	66.81	67.38	-1.45%	48,100
2026-03-12	69.03	69.78	67.74	68.37	-2.31%	29,400
2026-03-11	67.47	70.72	67.47	69.99	+2.67%	30,100
2026-03-10	70.72	70.72	67.02	68.17	+0.69%	51,200
2026-03-09	65.66	68.80	65.01	67.70	+1.07%	38,200
2026-03-06	66.59	68.02	66.59	66.98	-0.84%	35,700
2026-03-05	68.68	69.93	67.44	67.55	-2.43%	19,500
2026-03-04	68.77	72.56	68.77	69.23	+1.45%	25,200
2026-03-03	67.90	68.95	67.01	68.24	-2.33%	24,900
2026-03-02	68.43	69.99	68.00	69.87	+1.50%	23,700
2026-02-27	69.21	70.13	68.56	68.84	-2.17%	28,800
2026-02-26	70.51	70.75	68.56	70.37	-1.41%	42,300
2026-02-25	70.14	72.17	69.47	71.38	+3.33%	45,200
2026-02-24	67.41	70.60	67.41	69.08	+3.34%	29,400
2026-02-23	65.80	67.18	65.22	66.85	+1.43%	29,400
2026-02-20	65.03	66.71	65.03	65.91	+0.38%	19,600
2026-02-19	66.00	67.70	64.53	65.66	-0.45%	31,000
2026-02-18	66.06	67.06	65.02	65.96	-0.21%	24,500
2026-02-17	65.96	66.48	63.30	66.10	+0.03%	61,800
2026-02-13	66.64	67.97	65.99	66.08	-0.84%	25,800
2026-02-12	68.10	68.30	65.35	66.64	-1.45%	35,200
2026-02-11	67.11	67.97	66.30	67.62	+2.73%	34,300
2026-02-10	65.72	66.95	65.03	65.82	+0.83%	41,100
2026-02-09	65.00	66.07	63.48	65.28	+0.90%	51,900
2026-02-06	64.67	65.39	63.93	64.70	+2.23%	48,400
2026-02-05	63.80	64.50	63.02	63.29	-1.97%	45,000
2026-02-04	66.73	67.05	63.02	64.56	-2.14%	50,700
2026-02-03	67.47	67.70	64.81	65.97	-2.21%	58,100
2026-02-02	66.98	68.42	65.13	67.46	-0.04%	104,600
2026-01-30	70.73	72.00	67.28	67.49	-6.33%	108,200
2026-01-29	72.15	72.40	70.00	72.05	-0.32%	53,800
2026-01-28	73.94	73.94	71.85	72.28	-2.30%	45,500
2026-01-27	74.46	75.35	73.35	73.98	-0.05%	39,500
2026-01-26	75.79	75.98	73.50	74.02	-2.76%	47,100
2026-01-23	76.14	77.28	72.94	76.12	-0.77%	84,800
2026-01-22	77.58	82.30	74.57	76.71	+12.07%	183,200
2026-01-21	69.00	70.15	67.93	68.45	+0.29%	47,500
2026-01-20	67.43	69.57	66.13	68.25	-0.12%	45,800
2026-01-16	66.80	68.89	66.36	68.33	+3.19%	42,300
2026-01-15	65.25	68.10	65.06	66.22	+1.80%	49,800
2026-01-14	63.76	65.32	63.76	65.05	+2.10%	37,400
2026-01-13	64.49	65.45	63.55	63.71	-0.22%	40,600
2026-01-12	63.25	64.38	62.67	63.85	+0.25%	42,300
2026-01-09	63.92	64.93	63.51	63.69	-0.05%	25,100
2026-01-08	64.49	64.75	62.55	63.72	-1.89%	45,200
2026-01-07	64.08	65.22	62.56	64.95	+1.56%	45,400
2026-01-06	62.53	65.51	62.53	63.95	+2.08%	85,000
2026-01-05	61.52	64.24	61.52	62.65	+1.95%	33,000
2026-01-02	59.94	62.11	59.51	61.45	+3.57%	49,900
2025-12-31	59.29	60.24	58.73	59.33	+0.68%	61,900
2025-12-30	59.10	59.60	58.20	58.93	+0.24%	71,600
2025-12-29	61.00	61.50	58.63	58.79	-3.76%	83,800
2025-12-26	62.42	62.42	60.91	61.09	-1.85%	82,600
2025-12-24	63.69	63.69	61.71	62.24	-2.32%	38,800
2025-12-23	64.83	65.42	63.52	63.72	-2.40%	52,900
2025-12-22	67.32	68.12	64.91	65.29	-2.76%	49,500
2025-12-19	70.75	70.89	66.80	67.14	-5.65%	225,600
2025-12-18	71.99	73.42	70.97	71.16	+0.32%	44,800
2025-12-17	71.24	71.59	70.12	70.93	-0.48%	43,600
2025-12-16	71.15	74.05	71.07	71.27	-0.01%	51,000
2025-12-15	71.04	72.87	70.26	71.28	+0.89%	59,400
2025-12-12	73.74	73.89	69.92	70.65	-3.63%	44,900
2025-12-11	72.75	73.62	71.81	73.31	+1.15%	43,200
2025-12-10	69.95	72.85	69.77	72.48	+3.96%	49,800
2025-12-09	69.41	71.61	69.41	69.72	+0.69%	51,200
2025-12-08	68.83	69.47	67.86	69.24	+1.84%	53,500
2025-12-05	67.70	69.18	67.34	67.99	+0.77%	67,800
2025-12-04	65.59	67.57	65.59	67.47	+1.89%	36,500
2025-12-03	63.51	66.46	63.42	66.22	+5.19%	48,200
2025-12-02	64.24	64.50	62.71	62.95	-1.10%	57,100
2025-12-01	63.26	64.42	62.88	63.65	-0.45%	48,100
2025-11-28	62.89	64.06	62.37	63.94	+2.03%	49,700
2025-11-26	61.54	63.89	61.54	62.67	+0.97%	50,400
2025-11-25	60.36	62.26	60.36	62.07	+3.26%	59,100
2025-11-24	59.79	61.13	59.65	60.11	+0.67%	64,800
2025-11-21	57.22	60.93	57.22	59.71	+3.99%	37,800
2025-11-20	59.87	59.97	57.21	57.42	-1.41%	33,900
2025-11-19	58.52	59.21	58.08	58.24	+0.28%	37,500
2025-11-18	59.29	59.62	57.36	58.08	-2.37%	65,600
2025-11-17	61.67	61.95	59.48	59.49	-3.97%	65,200
2025-11-14	62.08	63.99	61.64	61.95	-2.16%	48,400
2025-11-13	64.44	64.78	62.65	63.32	-2.84%	38,000
2025-11-12	65.32	66.26	64.38	65.17	-0.18%	32,500
2025-11-11	65.73	65.79	64.45	65.29	-0.24%	93,400
2025-11-10	65.59	66.00	64.72	65.45	+0.74%	21,800
2025-11-07	64.81	65.46	63.22	64.97	-0.05%	51,300
2025-11-06	67.12	67.12	64.81	65.00	-3.45%	69,100
2025-11-05	67.47	67.79	66.08	67.32	+2.50%	22,800
2025-11-04	66.49	67.31	65.62	65.68	-2.90%	25,700
2025-11-03	68.10	69.14	67.43	67.64	-2.04%	31,200
2025-10-31	68.45	69.75	67.52	69.05	+0.95%	30,300
2025-10-30	71.39	71.99	67.98	68.40	-5.00%	37,700
2025-10-29	72.36	73.56	71.55	72.00	-0.43%	43,900
2025-10-28	72.50	73.62	71.82	72.31	-0.26%	28,900
2025-10-27	74.18	75.67	72.19	72.50	-0.37%	41,400
2025-10-24	73.65	74.45	72.25	72.77	+0.83%	33,200
2025-10-23	72.27	79.98	71.49	72.17	+2.22%	91,900
2025-10-22	73.24	73.24	70.01	70.60	-3.62%	31,400
2025-10-21	72.99	74.74	71.90	73.25	-0.41%	22,000
2025-10-20	72.97	73.55	71.45	73.55	+2.20%	36,500
2025-10-17	72.64	73.00	70.85	71.97	-1.93%	39,700
2025-10-16	75.98	75.98	73.03	73.39	-2.63%	51,000
2025-10-15	73.13	75.43	73.13	75.37	+3.92%	48,300
2025-10-14	69.99	73.31	68.30	72.53	+2.88%	47,200
2025-10-13	67.99	70.53	67.99	70.50	+4.83%	29,200
2025-10-10	70.63	70.87	67.22	67.25	-4.49%	37,600
2025-10-09	67.31	70.65	67.20	70.41	+3.94%	29,400
2025-10-08	66.82	68.43	66.82	67.74	+1.26%	61,400
2025-10-07	68.50	69.89	66.42	66.90	-2.31%	28,800
2025-10-06	68.44	70.26	68.44	68.48	+0.06%	43,900
2025-10-03	66.53	68.77	66.53	68.44	+2.79%	35,000
2025-10-02	65.12	67.49	65.00	66.58	+2.07%	47,100
2025-10-01	64.75	65.55	64.58	65.23	-0.06%	38,400
2025-09-30	64.78	65.41	64.38	65.27	+0.26%	29,000
2025-09-29	65.73	65.79	64.86	65.10	-0.11%	29,200
2025-09-26	65.51	66.03	65.02	65.17	-0.93%	18,600
2025-09-25	65.69	66.69	65.48	65.78	-1.20%	21,000
2025-09-24	66.75	67.16	66.08	66.58	-0.76%	29,800
2025-09-23	66.70	67.46	66.14	67.09	+0.13%	41,900
2025-09-22	66.34	67.56	66.02	67.00	+1.30%	47,500
2025-09-19	67.00	67.15	65.87	66.14	-1.33%	132,200
2025-09-18	66.13	67.26	65.87	67.03	+1.56%	41,100
2025-09-17	67.33	67.53	65.05	66.00	-1.57%	38,800
2025-09-16	67.87	68.58	66.79	67.05	-0.81%	30,500
2025-09-15	68.09	68.50	67.09	67.60	-0.46%	34,000
2025-09-12	67.96	68.22	66.71	67.91	+0.24%	25,800
2025-09-11	65.33	67.99	65.33	67.75	+3.28%	33,300
2025-09-10	65.70	65.78	64.94	65.60	-0.64%	21,900
2025-09-09	66.54	67.00	65.58	66.02	-1.36%	23,100
2025-09-08	67.15	67.77	66.84	66.93	+0.31%	38,700
2025-09-05	65.80	67.00	64.70	66.72	+2.24%	42,400
2025-09-04	63.76	65.57	63.76	65.26	+2.93%	24,600
2025-09-03	63.99	63.99	63.01	63.40	-0.92%	33,500
2025-09-02	64.00	64.58	63.52	63.99	-0.91%	27,700
2025-08-29	65.93	65.97	64.35	64.58	-2.17%	27,900
2025-08-28	65.11	66.06	65.01	66.01	+1.93%	26,000
2025-08-27	64.51	65.07	64.01	64.76	+0.14%	19,600
2025-08-26	65.03	66.67	64.66	64.67	-0.40%	35,200
2025-08-25	66.48	66.51	64.81	64.93	-2.89%	39,500
2025-08-22	63.24	67.11	63.24	66.86	+6.11%	55,200
2025-08-21	62.59	63.87	62.59	63.01	+0.48%	95,700
2025-08-20	64.28	64.91	62.53	62.71	-2.44%	97,000
2025-08-19	64.03	64.72	63.81	64.28	+0.94%	56,900
2025-08-18	63.40	63.90	62.88	63.68	+1.06%	30,900
2025-08-15	63.68	63.68	62.51	63.01	-0.54%	32,400
2025-08-14	63.00	63.68	62.09	63.35	-0.58%	32,900
2025-08-13	64.19	65.00	63.26	63.72	-0.11%	44,800
2025-08-12	61.78	64.03	61.78	63.79	+3.74%	40,900
2025-08-11	61.76	62.06	60.50	61.49	-0.28%	49,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+15.18%). Worst month: Mar (-4.43%). Based on 3 years of daily data (2024–2026).

Jan-1.72%
Feb+0.59%
Mar-4.43%
Apr+6.32%
May+15.18%
Jun+2.23%
Jul+6.25%
Aug+3.09%
Sep+1.69%
Oct+1.89%
Nov-1.84%
Dec-2.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is NVE Corporation's (NVEC) latest close?

125.94 on 2026-08-07, from the Closelook data lake's daily price record.

What is NVEC's 52-week high and low?

135.00 high and 57.21 low over the trailing 52 weeks, as of 2026-08-07.

What is NVE Corporation's strongest and weakest month historically?

Historically, NVEC's strongest calendar month has been May (average +15.18%) and its weakest Mar (average -4.43%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.