Free Trial

NVE (NVEC) Stock Chart & Stock Price History

NVE logo
$99.77 +1.83 (+1.87%)
As of 02:30 PM Eastern
This is a fair market value price provided by Massive. Learn more.

NVE Stock Price Performance

The NVE (NVEC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 37.48%, with a year-to-date return of 68.16%.

As of the latest close, NVE traded at $97.94 with a market cap of $474.03 million and volume of 155,990 shares. Five years ago, the stock traded at $69.86, representing a 42.81% increase over that period. At the time, it had a market cap of $339.04 million and a volume of 25,547 shares.

Receive NVEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NVE and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.88%
3 Month
Performance
+44.93%
Year-To-Date
Performance
+68.16%
1 Year
Performance
+37.48%
5 Year
Performance
+42.81%

NVEC Stock Chart for Monday, June, 1, 2026

NVE Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$100.86$97.94
-2.90%
$102.97$95.72155,990 shs$474.03 million
05/28/2026$94.23$100.86
+7.04%
$101.12$92.24159,503 shs$488.16 million
05/27/2026$96.76$94.23
-2.61%
$97.43$92.91151,032 shs$455.79 million
05/26/2026$91.25$96.76
+6.04%
$97.34$90.26230,443 shs$468.32 million
05/25/2026$91.25$91.25$93.76$89.43159,741 shs$441.65 million
05/22/2026$87.56$91.25
+4.21%
$93.76$89.43159,741 shs$441.65 million
05/21/2026$84.00$87.56
+4.24%
$89.00$82.25136,731 shs$423.53 million
05/20/2026$82.36$84.00
+1.99%
$84.33$81.96116,100 shs$406.56 million
05/19/2026$84.11$82.36
-2.08%
$84.30$80.48152,105 shs$398.62 million
05/18/2026$89.74$84.11
-6.27%
$89.38$82.05129,216 shs$406.84 million
05/15/2026$92.66$89.74
-3.15%
$90.87$86.62156,767 shs$434.07 million
05/14/2026$95.60$92.66
-3.08%
$95.46$91.26177,568 shs$448.47 million
05/13/2026$91.89$95.60
+4.04%
$101.99$95.11270,463 shs$462.70 million
05/12/2026$95.34$91.89
-3.62%
$94.42$88.05201,615 shs$444.75 million
05/11/2026$90.21$95.34
+5.69%
$110.03$92.00373,008 shs$461.45 million
05/08/2026$88.59$90.21
+1.83%
$95.25$86.00110,132 shs$428.52 million
05/07/2026$86.28$88.59
+2.68%
$90.00$77.00123,957 shs$428.78 million
05/06/2026$84.98$86.28
+1.53%
$87.76$81.71115,427 shs$417.60 million
05/05/2026N/A$84.98$87.32$84.0780,530 shs$405.99 million
04/30/2026$77.69$82.79
+6.56%
$85.65$78.7199,956 shs$400.46 million

This page (NASDAQ:NVEC) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners