NVE Corporation (NVEC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -0.0%
- 3M
- +17.0%
- YTD
- +73.6%
- 1Y
- +60.2%
- 3Y
- +9.2%
- 5Y
- +10.4%
Loading 10-year price history...
NVEC Historical Performance
NVEC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +18.6%
- 2003 annual price return
- +496.5%
- 2004 annual price return
- -46.2%
- 2005 annual price return
- -47.2%
- 2006 annual price return
- +107.2%
- 2007 annual price return
- -18.8%
- 2008 annual price return
- +3.7%
- 2009 annual price return
- +57.2%
- 2010 annual price return
- +35.9%
- 2011 annual price return
- -4.3%
- 2012 annual price return
- -1.3%
- 2013 annual price return
- +4.2%
- 2014 annual price return
- +23.5%
- 2015 annual price return
- -19.4%
- 2016 annual price return
- +30.8%
- 2017 annual price return
- +22.1%
- 2018 annual price return
- -0.3%
- 2019 annual price return
- -18.4%
- 2020 annual price return
- -21.0%
- 2021 annual price return
- +18.9%
- 2022 annual price return
- -6.3%
- 2023 annual price return
- +19.6%
- 2024 annual price return
- +7.4%
- 2025 annual price return
- -28.2%
- 2026 annual price return
- +89.2%
NVEC Stock Price Trajectory (1995–2026)
As of September 25, 2026, NVE Corporation (NVEC) trades at $106.65, representing a +60.2% return over the past year. The stock has delivered a +95.2% total return over five years (+10.4% 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 -38.0%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MRAM (+117.5% 1Y), SLAB (+67.7% 1Y), and MPWR (+47.0% 1Y), NVEC has underperformed the peer group average. Compare NVEC vs MRAM →
NVEC Historical Price Data · from 1995
Rows 1–50 of 7,887| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 107.00 | 108.07 | 104.05 | 106.65 | 95K | -1.99% |
| 2026-09-23 | 107.86 | 108.95 | 105.19 | 108.82 | 113K | +0.92% |
| 2026-09-22 | 105.02 | 108.42 | 104.19 | 107.83 | 130K | +3.74% |
| 2026-09-21 | 99.46 | 104.50 | 98.72 | 103.94 | 131K | +3.35% |
| 2026-09-18 | 101.35 | 101.35 | 98.44 | 100.57 | 125K | +0.02% |
| 2026-09-17 | 99.45 | 101.40 | 98.81 | 100.55 | 62K | +3.14% |
| 2026-09-16 | 99.35 | 100.38 | 96.00 | 97.49 | 138K | -0.23% |
| 2026-09-15 | 97.48 | 98.52 | 95.87 | 97.71 | 94K | +0.46% |
| 2026-09-14 | 96.26 | 98.71 | 95.10 | 97.26 | 89K | -3.23% |
| 2026-09-11 | 99.74 | 102.11 | 99.08 | 100.51 | 109K | +2.96% |
| 2026-09-10 | 98.60 | 99.97 | 96.55 | 97.62 | 74K | -1.75% |
| 2026-09-09 | 101.98 | 102.21 | 98.73 | 99.36 | 142K | -2.56% |
| 2026-09-08 | 101.09 | 102.98 | 100.76 | 101.97 | 125K | +1.56% |
| 2026-09-04 | 99.82 | 101.45 | 99.30 | 100.40 | 113K | +1.87% |
| 2026-09-03 | 98.35 | 100.66 | 97.17 | 98.56 | 129K | +0.06% |
| 2026-09-02 | 97.12 | 98.67 | 96.20 | 98.50 | 77K | +0.73% |
| 2026-09-01 | 96.48 | 98.96 | 96.48 | 97.79 | 105K | -2.33% |
| 2026-08-31 | 101.48 | 101.48 | 97.44 | 100.12 | 137K | -0.76% |
| 2026-08-28 | 104.69 | 105.10 | 99.31 | 100.89 | 125K | -5.78% |
| 2026-08-27 | 108.45 | 112.42 | 107.00 | 107.08 | 75K | -0.04% |
| 2026-08-26 | 107.04 | 108.50 | 106.27 | 107.12 | 89K | +0.26% |
| 2026-08-25 | 109.95 | 110.05 | 105.02 | 106.84 | 89K | +0.16% |
| 2026-08-24 | 109.43 | 110.81 | 105.17 | 106.67 | 132K | -2.93% |
| 2026-08-21 | 111.70 | 111.98 | 108.10 | 109.89 | 142K | -0.19% |
| 2026-08-20 | 109.61 | 112.00 | 108.80 | 110.10 | 115K | -1.06% |
| 2026-08-19 | 115.90 | 115.90 | 104.52 | 111.28 | 181K | -3.05% |
| 2026-08-18 | 118.82 | 118.82 | 114.58 | 114.78 | 118K | -5.21% |
| 2026-08-17 | 121.69 | 124.31 | 119.23 | 121.09 | 170K | -0.13% |
| 2026-08-14 | 116.93 | 121.46 | 115.60 | 121.25 | 174K | +4.23% |
| 2026-08-13 | 121.06 | 123.00 | 116.04 | 116.33 | 204K | -4.82% |
| 2026-08-12 | 120.56 | 124.21 | 119.32 | 122.22 | 134K | +4.58% |
| 2026-08-11 | 118.54 | 122.71 | 114.67 | 116.87 | 181K | -1.26% |
| 2026-08-10 | 127.84 | 127.84 | 118.08 | 118.36 | 153K | -6.02% |
| 2026-08-07 | 129.76 | 132.42 | 125.59 | 125.94 | 154K | -2.70% |
| 2026-08-06 | 126.00 | 130.42 | 124.97 | 129.43 | 142K | +2.09% |
| 2026-08-05 | 126.59 | 131.79 | 125.05 | 126.78 | 153K | -0.74% |
| 2026-08-04 | 125.81 | 130.94 | 124.18 | 127.73 | 208K | +3.91% |
| 2026-08-03 | 115.09 | 123.52 | 112.00 | 122.92 | 203K | +5.72% |
| 2026-07-31 | 116.24 | 118.68 | 112.08 | 116.27 | 204K | +1.26% |
| 2026-07-30 | 115.69 | 115.69 | 107.76 | 114.82 | 228K | +2.28% |
| 2026-07-29 | 114.67 | 117.00 | 111.42 | 112.26 | 260K | -3.73% |
| 2026-07-28 | 114.00 | 117.73 | 108.68 | 116.61 | 289K | -0.66% |
| 2026-07-27 | 119.01 | 124.37 | 112.08 | 117.38 | 250K | -0.14% |
| 2026-07-24 | 133.14 | 135.00 | 112.31 | 117.55 | 513K | -12.41% |
| 2026-07-23 | 107.36 | 134.93 | 106.38 | 134.21 | 815K | +54.83% |
| 2026-07-22 | 86.36 | 89.21 | 85.98 | 86.68 | 160K | -1.65% |
| 2026-07-21 | 86.73 | 89.75 | 85.07 | 88.13 | 186K | +4.06% |
| 2026-07-20 | 87.25 | 88.50 | 83.83 | 84.69 | 265K | -1.88% |
| 2026-07-17 | 83.19 | 90.06 | 83.09 | 86.31 | 253K | -0.68% |
| 2026-07-16 | 87.00 | 88.21 | 84.52 | 86.90 | 326K | -1.83% |
NVEC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NVEC — Frequently Asked Questions
Quick answers to the most common questions about buying NVEC stock.
How has NVEC stock performed recently?
NVEC returned +60.2% over the past year, beating its 5-year annualized CAGR of +10.4%. 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 $135.00. Current 1-year return of +60.2% 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 1995-2026, downloadable in CSV format.