Nova Ltd (NVMI) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 9 · quality 71 · valuation 26), as of 2026-10-31.
Signal: Resizing — 45.7% off its high — 45.7% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-10-29)
Trend: Nova Ltd trades 5.7% below its 50-day and 24.3% below its 200-day moving average. (as of 2026-10-29)
Index seat: Rubin Build-Out 100

Nova designs and sells process-control systems that measure semiconductor wafers as they move through manufacturing, covering dimensions, film thickness and material composition. Its tools check steps such as lithography, etching, deposition and advanced packaging, and its customers span logic, foundry, memory and packaging manufacturers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NVMI overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	313.47	322.99	305.40	312.24	-6.68%	322,457
2026-10-29	331.39	342.20	331.39	334.59	-0.04%	170,400
2026-10-28	328.54	337.03	327.99	334.72	+2.17%	298,600
2026-10-27	321.29	329.82	317.42	327.60	+3.56%	137,200
2026-10-26	315.10	320.78	311.11	316.33	+1.60%	182,300
2026-10-23	304.73	313.33	304.73	311.35	+0.39%	347,700
2026-10-22	317.05	319.49	305.80	310.13	-6.37%	343,800
2026-10-21	329.17	332.40	326.13	331.22	+3.50%	213,200
2026-10-20	314.17	322.93	310.47	320.03	+0.29%	271,100
2026-10-19	331.67	332.34	318.82	319.10	-0.65%	199,300
2026-10-16	322.86	327.33	317.81	321.20	-2.50%	212,900
2026-10-15	326.49	330.58	314.05	329.44	-0.59%	468,500
2026-10-14	336.76	341.17	330.35	331.38	-3.19%	365,400
2026-10-13	340.32	342.76	332.79	342.29	+0.56%	416,200
2026-10-12	350.52	350.52	339.80	340.40	-3.57%	260,800
2026-10-09	358.01	361.03	349.14	353.00	-0.45%	184,300
2026-10-08	368.86	369.05	345.87	354.59	-6.14%	399,700
2026-10-07	381.44	385.67	375.35	377.77	-4.24%	283,400
2026-10-06	397.40	399.32	393.25	394.48	+0.41%	225,700
2026-10-05	394.65	398.52	388.56	392.86	-0.82%	241,800
2026-10-02	399.38	402.05	392.21	396.12	+2.46%	226,800
2026-10-01	385.59	390.40	378.43	386.60	+0.36%	167,600
2026-09-30	385.51	388.68	381.99	385.20	+0.02%	340,100
2026-09-29	381.04	385.73	376.40	385.12	+3.97%	207,400
2026-09-28	365.36	373.21	360.01	370.42	+0.59%	250,100
2026-09-25	367.85	372.00	365.44	368.23	+0.39%	308,600
2026-09-24	359.46	366.96	356.36	366.80	+0.29%	221,700
2026-09-23	367.15	369.06	357.53	365.73	-1.14%	312,100
2026-09-22	356.97	370.99	355.81	369.95	+1.97%	502,900
2026-09-21	360.58	366.68	352.42	362.81	+1.88%	465,300
2026-09-18	349.44	357.43	343.50	356.11	+2.31%	2,687,100
2026-09-17	348.24	349.68	344.01	348.07	+2.60%	533,100
2026-09-16	340.35	344.92	336.90	339.25	+1.24%	469,900
2026-09-15	341.10	341.10	329.57	335.08	+0.13%	544,600
2026-09-14	347.11	348.80	331.89	334.65	-9.99%	925,000
2026-09-11	370.29	372.13	363.22	371.81	+1.58%	353,800
2026-09-10	365.51	374.19	364.21	366.03	-2.09%	565,500
2026-09-09	376.82	381.21	373.04	373.85	-0.86%	459,600
2026-09-08	383.94	387.71	374.96	377.11	+1.35%	727,300
2026-09-04	361.22	376.85	360.31	372.10	+5.50%	700,400
2026-09-03	342.99	354.64	339.36	352.70	+0.89%	664,800
2026-09-02	354.21	356.52	344.53	349.60	+3.54%	498,500
2026-09-01	344.37	345.43	335.47	337.64	-3.10%	522,800
2026-08-31	353.41	354.05	346.25	348.45	-0.17%	310,700
2026-08-28	368.59	370.44	347.27	349.06	-5.89%	492,900
2026-08-27	379.80	380.82	362.85	370.92	+1.25%	557,300
2026-08-26	367.51	371.92	358.37	366.35	-0.52%	403,000
2026-08-25	371.00	371.70	364.44	368.26	+1.52%	267,500
2026-08-24	372.03	372.44	352.77	362.75	-3.78%	527,000
2026-08-21	386.28	387.31	371.52	376.99	-1.79%	352,000
2026-08-20	385.66	389.22	378.46	383.87	-0.38%	389,600
2026-08-19	392.50	392.50	374.71	385.33	-1.44%	482,500
2026-08-18	403.38	403.96	386.39	390.96	-7.09%	838,700
2026-08-17	418.94	431.58	415.55	420.79	+0.64%	374,100
2026-08-14	413.29	424.90	410.10	418.12	+1.61%	452,800
2026-08-13	404.91	419.55	402.02	411.50	+1.38%	394,800
2026-08-12	412.08	412.98	403.00	405.90	+2.51%	415,100
2026-08-11	397.54	398.50	389.65	395.95	+2.90%	287,600
2026-08-10	400.94	401.09	384.42	384.80	-2.09%	404,500
2026-08-07	396.57	399.86	375.63	393.02	+3.07%	461,100
2026-08-06	402.91	404.98	378.01	381.32	-5.23%	914,600
2026-08-05	406.90	416.83	398.03	402.38	-2.69%	465,800
2026-08-04	411.88	415.56	402.70	413.50	+5.03%	750,600
2026-08-03	378.18	397.72	373.29	393.69	+0.72%	489,300
2026-07-31	402.90	417.77	388.07	390.87	-0.81%	388,300
2026-07-30	382.90	401.22	377.01	394.07	+7.40%	1,044,100
2026-07-29	397.79	401.40	356.50	366.91	-8.80%	1,052,800
2026-07-28	411.45	413.52	394.65	402.32	-6.19%	850,700
2026-07-27	445.29	451.39	414.37	428.88	-2.08%	499,600
2026-07-24	457.51	460.00	432.39	437.98	-3.82%	491,500
2026-07-23	450.06	460.49	445.18	455.37	+0.21%	309,800
2026-07-22	449.32	463.89	445.92	454.42	+0.29%	329,400
2026-07-21	454.19	459.73	444.61	453.10	+4.60%	619,500
2026-07-20	447.31	450.72	430.31	433.17	-0.98%	354,500
2026-07-17	429.03	450.49	421.78	437.46	-3.03%	684,400
2026-07-16	457.94	473.34	443.90	451.13	-4.52%	786,700
2026-07-15	488.39	490.47	459.61	472.48	-0.22%	625,200
2026-07-14	488.21	488.21	471.34	473.54	+4.60%	430,100
2026-07-13	455.85	465.49	448.23	452.73	-4.87%	462,100
2026-07-10	464.72	480.13	458.37	475.90	+0.40%	228,600
2026-07-09	469.83	486.78	469.09	473.99	+4.87%	510,300
2026-07-08	439.49	454.39	432.73	451.99	+1.25%	531,200
2026-07-07	435.70	453.00	431.65	446.43	-4.33%	857,000
2026-07-06	478.94	490.00	464.98	466.63	-0.75%	449,000
2026-07-02	500.53	508.14	452.32	470.14	-6.46%	856,600
2026-07-01	523.96	523.96	499.36	502.60	-7.43%	675,500
2026-06-30	518.40	552.39	518.40	542.94	+4.33%	572,100
2026-06-29	494.88	524.00	477.77	520.39	+6.51%	448,000
2026-06-26	505.42	511.12	483.79	488.58	-8.55%	822,100
2026-06-25	550.60	550.60	516.12	534.24	+2.36%	453,400
2026-06-24	527.34	533.72	508.14	521.93	-1.13%	344,200
2026-06-23	536.52	545.27	522.04	527.88	-9.47%	733,300
2026-06-22	582.50	586.13	562.09	583.10	+1.35%	404,700
2026-06-18	572.99	582.32	565.24	575.31	+3.77%	574,100
2026-06-17	569.46	578.93	552.34	554.42	+0.68%	375,100
2026-06-16	590.79	601.29	549.43	550.69	-9.07%	664,200
2026-06-15	608.36	615.99	603.93	605.65	+3.88%	555,100
2026-06-12	560.48	588.40	556.00	583.05	+4.19%	463,500
2026-06-11	527.23	561.39	525.73	559.62	+10.09%	635,200
2026-06-10	503.03	540.72	500.20	508.35	-1.19%	466,200
2026-06-09	521.57	545.26	474.78	514.49	+1.29%	513,700
2026-06-08	506.79	526.35	497.12	507.96	+6.77%	535,600
2026-06-05	501.82	505.82	474.79	475.76	-8.58%	970,500
2026-06-04	521.50	535.90	508.27	520.40	-1.82%	521,200
2026-06-03	522.01	536.33	511.02	530.04	+1.32%	247,800
2026-06-02	496.45	524.27	488.34	523.13	+8.57%	487,200
2026-06-01	500.92	501.24	474.35	481.82	-4.08%	338,100
2026-05-29	520.11	524.96	498.37	502.33	-0.72%	338,500
2026-05-28	516.20	520.49	496.75	505.97	-1.21%	361,300
2026-05-27	544.51	545.62	506.09	512.15	-2.86%	409,200
2026-05-26	519.66	533.00	510.45	527.25	+4.72%	497,156
2026-05-22	500.83	505.83	492.96	503.49	+1.41%	214,500
2026-05-21	492.58	499.56	481.86	496.50	+0.50%	332,800
2026-05-20	484.00	496.00	477.50	494.03	+4.56%	355,400
2026-05-19	472.47	485.70	462.77	472.49	-2.93%	412,400
2026-05-18	514.49	516.00	477.57	486.75	-4.40%	638,300
2026-05-15	541.56	541.56	509.01	509.15	-8.44%	412,400
2026-05-14	518.76	565.00	506.75	556.11	+10.42%	599,100
2026-05-13	499.12	507.27	479.78	503.65	+2.12%	475,500
2026-05-12	511.73	512.26	477.04	493.19	-6.24%	499,700
2026-05-11	520.10	529.84	507.73	526.01	+0.93%	370,300
2026-05-08	515.34	521.84	511.19	521.16	+3.29%	391,400
2026-05-07	530.00	530.00	496.48	504.54	-5.61%	330,000
2026-05-06	534.90	538.10	523.22	534.54	+3.66%	426,700
2026-05-05	507.46	518.89	501.78	515.67	+4.75%	382,500
2026-05-04	494.39	499.12	484.21	492.29	-0.44%	252,100
2026-05-01	496.03	501.05	488.93	494.49	-1.19%	213,400
2026-04-30	505.32	507.32	485.50	500.43	-0.21%	372,700
2026-04-29	502.17	505.73	492.07	501.47	+0.51%	266,300
2026-04-28	506.74	518.00	496.00	498.95	-5.91%	326,400
2026-04-27	542.09	542.56	520.00	530.30	-2.33%	248,600
2026-04-24	530.41	550.00	520.71	542.95	+3.83%	379,900
2026-04-23	525.14	533.36	509.76	522.91	+0.34%	295,400
2026-04-22	535.30	535.30	510.07	521.12	-1.26%	399,500
2026-04-21	535.79	544.62	522.67	527.75	-0.83%	231,400
2026-04-20	526.79	533.70	521.08	532.17	+0.64%	238,100
2026-04-17	524.87	528.80	518.22	528.76	+2.83%	238,300
2026-04-16	518.86	524.76	509.37	514.22	-0.62%	206,100
2026-04-15	513.66	517.94	499.76	517.43	+0.47%	272,200
2026-04-14	519.46	521.81	508.57	515.03	+1.58%	187,700
2026-04-13	493.54	509.12	491.00	507.03	+2.21%	212,100
2026-04-10	498.97	503.01	493.00	496.06	+0.40%	233,200
2026-04-09	485.01	496.35	483.92	494.08	+3.90%	300,800
2026-04-08	473.60	482.08	466.24	475.52	+7.01%	546,100
2026-04-07	433.26	452.06	429.00	444.36	-0.27%	256,500
2026-04-06	446.46	449.83	436.44	445.55	+0.75%	331,900
2026-04-02	425.00	453.33	422.07	442.24	-0.79%	314,300
2026-04-01	438.68	455.74	438.09	445.75	+2.64%	394,400
2026-03-31	424.57	438.14	419.15	434.28	+5.09%	693,200
2026-03-30	442.44	445.38	408.38	413.23	-6.24%	460,900
2026-03-27	443.21	445.98	428.35	440.72	-2.84%	468,100
2026-03-26	471.79	471.93	452.25	453.61	-5.75%	411,900
2026-03-25	485.31	488.21	474.29	481.28	-0.85%	303,600
2026-03-24	467.51	495.00	467.51	485.43	+3.09%	394,100
2026-03-23	467.91	484.54	465.92	470.87	+1.20%	427,000
2026-03-20	483.51	494.10	450.33	465.30	-1.44%	551,300
2026-03-19	450.50	475.66	443.00	472.08	+3.12%	339,800
2026-03-18	449.49	466.80	445.15	457.80	+2.76%	313,500
2026-03-17	439.50	445.82	435.12	445.52	+1.77%	125,300
2026-03-16	445.97	447.00	435.52	437.75	+2.13%	213,600
2026-03-13	425.81	436.23	423.33	428.60	+2.02%	255,800
2026-03-12	431.08	432.85	417.54	420.11	-3.59%	352,000
2026-03-11	434.05	442.89	431.34	435.77	+0.83%	275,800
2026-03-10	433.05	444.83	428.45	432.17	-0.21%	357,246
2026-03-09	405.40	434.28	401.00	433.06	+5.28%	403,551
2026-03-06	425.74	431.78	405.00	411.33	-6.00%	391,200
2026-03-05	436.01	444.03	422.30	437.60	-0.91%	386,400
2026-03-04	431.98	442.71	429.56	441.62	+3.85%	271,900
2026-03-03	428.31	436.87	418.64	425.25	-5.12%	729,700
2026-03-02	442.74	454.97	439.23	448.20	+2.13%	400,400
2026-02-27	435.66	440.66	430.54	438.86	-0.66%	453,000
2026-02-26	457.18	457.39	426.09	441.77	-3.33%	466,600
2026-02-25	459.43	463.99	453.83	457.01	+0.44%	374,800
2026-02-24	444.95	461.05	444.49	455.02	+2.82%	290,700
2026-02-23	439.72	448.03	432.96	442.53	+0.29%	297,500
2026-02-20	436.30	449.78	429.03	441.24	-0.32%	337,400
2026-02-19	444.24	450.88	435.48	442.67	-2.03%	330,800
2026-02-18	448.42	459.91	445.22	451.85	+2.16%	506,400
2026-02-17	436.02	452.99	427.67	442.31	-0.33%	467,400
2026-02-13	443.86	454.32	437.50	443.76	+0.05%	373,634
2026-02-12	472.95	476.10	435.53	443.55	-6.78%	709,556
2026-02-11	475.65	483.14	461.71	475.83	+3.26%	530,532
2026-02-10	467.59	467.59	456.58	460.80	-0.62%	221,833
2026-02-09	450.00	465.79	447.76	463.69	+0.81%	339,662
2026-02-06	430.86	465.44	430.86	459.95	+7.79%	449,177
2026-02-05	415.45	431.49	413.46	426.71	+2.66%	429,151
2026-02-04	445.61	445.61	405.15	415.64	-6.74%	727,322
2026-02-03	467.59	471.83	434.66	445.66	-1.87%	467,646
2026-02-02	455.07	464.12	447.42	454.15	-0.81%	631,149
2026-01-30	484.86	491.28	452.03	457.84	-8.00%	802,207
2026-01-29	487.65	497.93	474.67	497.63	+2.14%	426,819
2026-01-28	506.35	507.27	473.98	487.18	+2.12%	356,875
2026-01-27	475.48	484.13	469.74	477.07	+3.25%	366,062
2026-01-26	465.18	468.63	459.11	462.06	+0.25%	215,084
2026-01-23	462.55	462.55	436.33	460.91	-0.10%	344,449
2026-01-22	472.45	475.00	457.45	461.37	-0.36%	295,573
2026-01-21	456.88	471.61	446.63	463.02	+2.42%	461,431
2026-01-20	444.72	462.90	440.60	452.09	+1.43%	434,736
2026-01-16	442.30	450.93	439.60	445.70	+2.57%	391,779
2026-01-15	438.93	448.61	433.20	434.55	+5.21%	580,185
2026-01-14	402.04	414.96	400.34	413.04	+2.07%	583,613
2026-01-13	405.00	408.59	401.19	404.65	+0.26%	255,502
2026-01-12	391.91	406.98	391.91	403.62	+2.42%	259,401
2026-01-09	383.04	398.40	380.51	394.07	+4.86%	393,971
2026-01-08	375.57	377.11	366.83	375.79	-0.85%	424,147
2026-01-07	385.82	386.87	375.74	379.00	-3.15%	329,901
2026-01-06	383.05	395.20	383.02	391.31	+2.20%	505,001
2026-01-05	360.59	386.04	358.48	382.88	+10.23%	659,724
2026-01-02	336.00	351.77	335.41	347.34	+5.77%	392,623
2025-12-31	339.49	341.68	328.39	328.39	-2.28%	209,205
2025-12-30	338.28	339.74	334.37	336.04	+0.61%	179,366
2025-12-29	328.69	334.77	327.80	333.99	+0.93%	139,842
2025-12-26	334.01	335.59	330.17	330.92	-1.61%	113,132
2025-12-24	337.24	338.35	333.18	336.34	+0.72%	109,800
2025-12-23	332.02	335.25	329.76	333.95	+0.43%	145,935
2025-12-22	333.89	334.46	328.20	332.52	+3.00%	257,788
2025-12-19	313.33	327.11	313.33	322.83	+3.21%	499,332
2025-12-18	314.95	321.29	312.27	312.78	+3.93%	290,392
2025-12-17	316.58	322.20	298.44	300.95	-5.42%	422,858
2025-12-16	318.58	326.37	317.12	318.21	-1.85%	211,409
2025-12-15	322.55	329.07	319.61	324.20	+2.65%	395,180
2025-12-12	328.83	332.83	311.69	315.84	-5.95%	473,227
2025-12-11	331.13	337.38	324.47	335.82	+0.30%	296,673
2025-12-10	335.13	338.12	328.77	334.83	-0.54%	381,009
2025-12-09	327.53	338.35	326.55	336.64	+1.15%	300,336
2025-12-08	326.30	334.00	326.20	332.81	+2.58%	193,510
2025-12-05	324.43	328.40	320.18	324.45	+1.22%	186,747
2025-12-04	321.40	324.06	315.12	320.54	-0.63%	274,582
2025-12-03	317.67	322.58	309.25	322.56	+1.85%	316,799
2025-12-02	310.30	321.02	310.30	316.71	+3.56%	390,384
2025-12-01	304.95	308.84	301.11	305.81	-2.25%	181,149
2025-11-28	308.10	313.82	305.95	312.84	+1.68%	147,426
2025-11-26	303.64	311.90	301.13	307.67	+2.20%	278,607
2025-11-25	291.25	303.11	283.97	301.06	+1.01%	215,669
2025-11-24	289.99	300.44	289.02	298.05	+6.29%	434,226
2025-11-21	275.00	284.36	266.43	280.42	+1.68%	413,960
2025-11-20	298.89	299.90	273.18	275.78	-4.81%	572,915
2025-11-19	285.57	292.07	283.97	289.73	+2.15%	235,440
2025-11-18	288.52	292.10	279.44	283.63	-1.10%	434,497
2025-11-17	290.11	293.69	281.53	286.78	-1.22%	370,151
2025-11-14	291.43	300.68	286.05	290.31	-2.20%	193,588
2025-11-13	309.13	309.93	293.00	296.85	-4.81%	328,448
2025-11-12	315.46	316.39	308.01	311.86	+0.96%	176,074
2025-11-11	315.10	316.75	304.55	308.89	-2.90%	311,456
2025-11-10	316.93	321.61	309.70	318.11	+3.42%	431,685
2025-11-07	304.60	309.23	298.76	307.59	-2.05%	430,139
2025-11-06	304.99	320.16	290.50	314.02	-8.24%	608,139
2025-11-05	327.97	344.80	327.93	342.22	+4.57%	457,000
2025-11-04	334.02	342.73	326.94	327.26	-5.89%	407,262
2025-11-03	352.16	356.23	344.22	347.75	+0.90%	329,735

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+17.21%). Worst month: Oct (-7.94%). Based on 5 years of daily data (2022–2026).

Jan+17.21%
Feb+2.59%
Mar-2.90%
Apr+0.64%
May+13.62%
Jun+14.60%
Jul-6.91%
Aug+2.15%
Sep+10.05%
Oct-7.94%
Nov+9.04%
Dec+3.10%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Nova Ltd's (NVMI) latest close?

312.24 on 2026-10-30, from the Closelook data lake's daily price record.

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

615.99 high and 266.43 low over the trailing 52 weeks, as of 2026-10-30.

What is Nova Ltd's strongest and weakest month historically?

Historically, NVMI's strongest calendar month has been Jan (average +17.21%) and its weakest Oct (average -7.94%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is Nova Ltd's Closelooknet score?

43 out of 100 (momentum 9 · quality 71 · valuation 26), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NVMI?

Resizing — 45.7% off its high: 45.7% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-10-29. A research diary reading, not advice.

Is NVMI above its 50-day and 200-day moving averages?

Nova Ltd trades 5.7% below its 50-day and 24.3% below its 200-day moving average (2.1% below its 20-day). As of 2026-10-29.