NVE Corporation (NVEC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NVEC Historical Performance
Short-Term Returns
NVEC Stock Price Trajectory (2011–2026)
As of May 8, 2026, NVE Corporation (NVEC) trades at $88.59, representing a +46.0% return over the past year. The stock has delivered a +38.6% total return over five years (+2.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $171.88 on October 8, 1996. From this peak, NVEC has corrected -48.5%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MRAM (+266.4% 1Y), SLAB (+100.3% 1Y), and MPWR (+147.5% 1Y), NVEC has underperformed the peer group average. Compare NVEC vs MRAM →
NVEC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 81.21 | 90.00 | 77.00 | 88.59 | 124K | +2.68% |
| 2026-05-06 | 85.79 | 87.76 | 81.71 | 86.28 | 113K | +1.53% |
| 2026-05-05 | 85.61 | 87.05 | 84.07 | 84.98 | 28K | +1.25% |
| 2026-05-04 | 88.86 | 88.86 | 81.58 | 83.93 | 101K | -3.75% |
| 2026-05-01 | 83.05 | 88.11 | 83.05 | 87.20 | 100K | +5.33% |
| 2026-04-30 | 79.83 | 85.65 | 78.71 | 82.79 | 100K | +6.56% |
| 2026-04-29 | 80.23 | 80.23 | 75.00 | 77.69 | 56K | -1.78% |
| 2026-04-28 | 79.96 | 80.42 | 78.64 | 79.10 | 54K | -2.06% |
| 2026-04-27 | 83.03 | 83.03 | 79.47 | 80.76 | 57K | -1.72% |
| 2026-04-24 | 79.74 | 84.29 | 79.74 | 82.17 | 88K | +4.93% |
| 2026-04-23 | 84.17 | 85.38 | 76.77 | 78.31 | 144K | -7.08% |
| 2026-04-22 | 83.04 | 84.50 | 82.79 | 84.28 | 93K | +2.48% |
| 2026-04-21 | 81.83 | 84.61 | 81.83 | 82.24 | 98K | +1.32% |
| 2026-04-20 | 82.30 | 83.99 | 80.42 | 81.17 | 43K | -1.44% |
| 2026-04-17 | 81.15 | 82.89 | 80.73 | 82.36 | 53K | +3.26% |
| 2026-04-16 | 78.54 | 79.81 | 78.08 | 79.76 | 36K | +1.18% |
| 2026-04-15 | 76.55 | 78.84 | 76.10 | 78.83 | 51K | +2.86% |
| 2026-04-14 | 77.72 | 78.23 | 76.17 | 76.64 | 53K | +0.14% |
| 2026-04-13 | 75.33 | 77.01 | 75.30 | 76.53 | 30K | -0.10% |
| 2026-04-10 | 75.56 | 77.56 | 75.56 | 76.61 | 35K | +0.71% |
| 2026-04-09 | 73.81 | 76.35 | 73.80 | 76.07 | 43K | +2.81% |
| 2026-04-08 | 71.89 | 74.75 | 71.89 | 73.99 | 55K | +3.50% |
| 2026-04-07 | 70.08 | 71.64 | 69.08 | 71.49 | 90K | +1.79% |
| 2026-04-06 | 69.64 | 71.20 | 69.22 | 70.23 | 131K | +1.37% |
| 2026-04-02 | 67.61 | 69.69 | 66.50 | 69.28 | 72K | +1.42% |
| 2026-04-01 | 66.85 | 68.43 | 66.65 | 68.31 | 34K | +4.29% |
| 2026-03-31 | 65.21 | 66.49 | 64.69 | 65.50 | 42K | +0.75% |
| 2026-03-30 | 65.77 | 65.88 | 64.28 | 65.01 | 33K | -0.69% |
| 2026-03-27 | 66.13 | 66.99 | 65.36 | 65.46 | 29K | -1.68% |
| 2026-03-26 | 67.65 | 67.65 | 66.35 | 66.58 | 21K | -1.68% |
See NVEC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NVEC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NVEC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonNVEC — Frequently Asked Questions
Quick answers to the most common questions about buying NVEC stock.
How has NVEC stock performed recently?
NVEC returned +46.0% over the past year, beating its 5-year annualized CAGR of +2.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NVEC's all-time high price?
NVE Corporation reached $171.88 on 1996-10-08. The 52-week high is $90.00. Current 1-year return of +46.0% places the stock closer to historical peaks.
Where can I download NVEC historical price data?
This page provides NVEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.