NVE Corporation - Common Stock (NVEC)

Historical Prices For NVE Corporation - Common Stock (NVEC)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	65.93	65.97	64.34	64.58	27,860	64.58
8/28/2025	65.11	66.06	65.01	66.01	25,955	66.01
8/27/2025	64.51	65.07	64.01	64.76	19,553	64.76
8/26/2025	65.03	66.67	64.66	64.67	35,210	64.67
8/25/2025	66.48	66.51	64.81	64.93	39,466	64.93
8/22/2025	63.24	67.11	63.24	66.86	55,177	66.86
8/21/2025	62.59	63.87	62.59	63.01	95,738	63.01
8/20/2025	64.28	64.91	62.53	62.71	96,976	62.71
8/19/2025	64.03	64.72	63.81	64.28	56,864	64.28
8/18/2025	63.40	63.90	62.88	63.68	30,923	63.68
8/15/2025	63.68	63.68	62.51	63.01	32,432	63.01
8/14/2025	63.00	63.68	62.09	63.35	32,904	63.35
8/13/2025	64.19	65.00	63.26	63.72	44,818	63.72
8/12/2025	61.78	64.03	61.78	63.79	40,915	63.79
8/11/2025	61.76	62.06	60.50	61.49	49,272	61.49
8/08/2025	61.97	62.64	60.50	61.66	53,840	61.66
8/07/2025	62.58	62.58	60.59	61.72	45,553	61.72
8/06/2025	59.41	62.34	59.25	62.32	53,320	62.32
8/05/2025	60.56	60.56	59.47	59.79	33,583	59.79
8/04/2025	60.41	60.41	59.19	60.18	62,738	60.18
8/01/2025	61.78	62.45	60.40	60.79	65,544	59.79
7/31/2025	62.94	64.09	62.00	63.33	75,260	62.29
7/30/2025	64.72	64.72	62.92	63.57	42,859	62.52
7/29/2025	63.80	64.99	62.87	64.24	39,115	63.18
7/28/2025	64.27	64.27	62.38	63.17	45,042	62.13
7/25/2025	64.18	64.58	62.92	63.44	74,223	62.40
7/24/2025	78.63	78.63	63.34	63.74	119,816	62.69
7/23/2025	80.01	81.47	79.36	80.66	41,247	79.33
7/22/2025	80.98	81.59	79.50	80.10	54,965	78.78
7/21/2025	80.43	81.88	80.15	81.06	38,562	79.73
7/18/2025	80.63	80.63	79.26	79.67	43,848	78.36
7/17/2025	78.69	80.91	78.50	80.17	56,891	78.85
7/16/2025	77.52	79.12	77.12	78.99	58,376	77.69
7/15/2025	76.28	78.28	75.92	77.85	97,507	76.57
7/14/2025	76.14	76.63	74.67	76.52	86,067	75.26
7/11/2025	76.28	76.39	75.02	75.63	112,166	74.39
7/10/2025	75.45	77.23	75.45	76.50	73,718	75.24
7/09/2025	75.47	76.58	74.63	76.07	133,471	74.82
7/08/2025	75.00	76.42	74.65	75.48	168,700	74.24
7/07/2025	75.80	76.35	74.34	74.60	74,018	73.37
7/03/2025	75.98	77.25	75.33	76.50	103,664	75.24
7/02/2025	73.68	76.39	73.48	76.39	94,563	75.13
7/01/2025	73.07	75.40	72.48	74.05	82,752	72.83
6/30/2025	74.20	74.25	71.05	73.61	84,568	72.40
6/27/2025	73.98	74.28	72.89	74.03	169,240	72.81
6/26/2025	72.77	74.30	70.41	74.30	53,955	73.08
6/25/2025	71.75	72.94	71.08	72.90	100,168	71.70
6/24/2025	71.05	72.45	71.05	71.55	66,890	70.37
6/23/2025	68.31	70.77	68.31	70.73	30,387	69.57
6/20/2025	70.27	70.27	67.81	69.50	122,456	68.36
6/18/2025	70.21	71.77	69.10	69.93	66,009	68.78
6/17/2025	70.67	72.32	70.03	70.26	122,103	69.10
6/16/2025	69.67	71.91	69.40	71.33	60,276	70.16
6/13/2025	70.84	71.03	68.36	68.52	37,853	67.39
6/12/2025	72.82	72.82	70.84	71.93	49,380	70.75
6/11/2025	73.88	73.88	72.21	73.38	58,453	72.17
6/10/2025	73.98	75.50	73.00	73.49	52,767	72.28
6/09/2025	73.24	74.54	72.88	74.35	120,367	73.13
6/06/2025	72.59	73.50	71.43	72.44	138,786	71.25
6/05/2025	71.86	71.95	70.02	71.39	190,900	70.22
6/04/2025	71.42	72.70	70.39	71.81	61,586	70.63
6/03/2025	69.58	71.92	67.94	71.88	118,309	70.70
6/02/2025	71.16	72.06	69.53	69.66	112,883	68.51