NVE Corporation (NVEC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -34.8%
- 3M
- -41.3%
- YTD
- +23.6%
- 1Y
- +16.9%
- 3Y
- +2.6%
- 5Y
- +1.5%
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
- +85.2%
NVEC Stock Price Trajectory (1995–2026)
As of November 9, 2026, NVE Corporation (NVEC) trades at $75.98, representing a +16.9% return over the past year. The stock has delivered a +35.8% total return over five years (+1.5% 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 -55.8%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MRAM (+34.6% 1Y), SLAB (+70.1% 1Y), and MPWR (+24.3% 1Y), NVEC has underperformed the peer group average. Compare NVEC vs MRAM →
NVEC Historical Price Data · from 1995
Rows 1–50 of 7,918| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 74.22 | 78.13 | 73.56 | 75.98 | 108K | +6.67% |
| 2026-11-05 | 77.46 | 77.91 | 70.98 | 71.23 | 130K | -9.60% |
| 2026-11-04 | 79.89 | 80.60 | 76.75 | 78.79 | 124K | -1.99% |
| 2026-11-03 | 79.24 | 81.30 | 78.00 | 80.39 | 133K | +5.02% |
| 2026-11-02 | 77.90 | 80.31 | 76.48 | 76.55 | 115K | -1.33% |
| 2026-10-30 | 78.90 | 80.41 | 76.41 | 77.58 | 117K | -5.37% |
| 2026-10-29 | 81.54 | 83.39 | 80.51 | 81.98 | 116K | -0.47% |
| 2026-10-28 | 82.66 | 84.09 | 81.47 | 82.37 | 160K | +1.40% |
| 2026-10-27 | 75.97 | 81.90 | 75.83 | 81.23 | 152K | +7.50% |
| 2026-10-26 | 72.78 | 76.34 | 72.20 | 75.56 | 149K | +4.02% |
| 2026-10-23 | 68.20 | 74.53 | 68.00 | 72.64 | 276K | +6.26% |
| 2026-10-22 | 73.15 | 76.99 | 67.01 | 68.36 | 486K | -33.68% |
| 2026-10-21 | 104.17 | 105.57 | 102.28 | 103.07 | 163K | +1.00% |
| 2026-10-20 | 100.00 | 102.30 | 99.12 | 102.05 | 158K | +1.46% |
| 2026-10-19 | 102.90 | 103.75 | 99.55 | 100.58 | 123K | +1.46% |
| 2026-10-16 | 102.93 | 103.21 | 98.00 | 99.13 | 109K | -4.41% |
| 2026-10-15 | 101.99 | 104.29 | 100.24 | 103.70 | 65K | -0.45% |
| 2026-10-14 | 108.77 | 109.10 | 103.95 | 104.17 | 77K | -5.93% |
| 2026-10-13 | 109.23 | 111.43 | 108.04 | 110.74 | 62K | +0.48% |
| 2026-10-12 | 113.14 | 113.14 | 109.75 | 110.21 | 92K | -3.17% |
| 2026-10-09 | 112.51 | 115.09 | 111.43 | 113.82 | 113K | +2.13% |
| 2026-10-08 | 111.30 | 112.46 | 108.01 | 111.45 | 85K | -0.42% |
| 2026-10-07 | 114.13 | 115.62 | 109.98 | 111.92 | 132K | -3.96% |
| 2026-10-06 | 115.37 | 117.65 | 113.50 | 116.53 | 106K | +2.10% |
| 2026-10-05 | 111.63 | 114.74 | 109.48 | 114.13 | 90K | +2.43% |
| 2026-10-02 | 112.37 | 114.15 | 111.11 | 111.42 | 62K | +0.56% |
| 2026-10-01 | 111.73 | 112.20 | 109.61 | 110.80 | 88K | +0.65% |
| 2026-09-30 | 111.97 | 112.72 | 109.99 | 110.08 | 99K | -0.89% |
| 2026-09-29 | 111.11 | 111.85 | 108.70 | 111.07 | 70K | +1.15% |
| 2026-09-28 | 108.00 | 109.95 | 106.68 | 109.81 | 86K | +0.62% |
| 2026-09-25 | 108.23 | 109.55 | 106.77 | 109.13 | 77K | +2.33% |
| 2026-09-24 | 107.58 | 108.07 | 104.05 | 106.65 | 96K | -1.99% |
| 2026-09-23 | 107.86 | 109.13 | 105.00 | 108.82 | 113K | +0.92% |
| 2026-09-22 | 103.57 | 108.10 | 103.57 | 107.83 | 131K | +3.74% |
| 2026-09-21 | 102.08 | 104.50 | 98.61 | 103.94 | 131K | +3.35% |
| 2026-09-18 | 100.71 | 101.22 | 98.48 | 100.57 | 125K | +0.02% |
| 2026-09-17 | 100.77 | 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 | 98.12 | 98.50 | 95.87 | 97.71 | 94K | +0.46% |
| 2026-09-14 | 94.22 | 98.71 | 94.15 | 97.26 | 89K | -3.23% |
| 2026-09-11 | 99.08 | 102.08 | 99.08 | 100.51 | 109K | +2.96% |
| 2026-09-10 | 96.55 | 99.97 | 96.53 | 97.62 | 74K | -1.45% |
| 2026-09-09 | 101.58 | 103.19 | 98.63 | 99.06 | 142K | -2.85% |
| 2026-09-08 | 101.00 | 103.06 | 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 | 100.81 | 97.17 | 98.56 | 129K | +0.06% |
| 2026-09-02 | 97.15 | 98.67 | 96.05 | 98.50 | 77K | +0.73% |
| 2026-09-01 | 96.48 | 99.44 | 96.25 | 97.79 | 105K | -2.33% |
| 2026-08-31 | 101.28 | 102.50 | 97.22 | 100.12 | 137K | -0.76% |
| 2026-08-28 | 105.39 | 105.58 | 99.06 | 100.89 | 125K | -5.78% |
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 +16.9% over the past year, beating its 5-year annualized CAGR of +1.5%. The stock trades below 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 +16.9% 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.