Navitas Semiconductor Corporation (NVTS) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
NVTS Historical Performance
Short-Term Returns
NVTS Stock Price Trajectory (2021–2026)
As of May 8, 2026, Navitas Semiconductor Corporation (NVTS) trades at $15.79, representing a +705.6% return over the past year. The stock has delivered a +59.0% total return over five years (+9.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $22.19 on November 15, 2021. From this peak, NVTS has corrected -28.8%, currently trading 70% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers WOLF (+996.4% 1Y), AEHR (+991.6% 1Y), and MPWR (+147.5% 1Y), NVTS has underperformed the peer group average. Compare NVTS vs WOLF →
NVTS Historical Price Data (2025–2026)
Showing 30 of 1,329 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 16.68 | 16.74 | 14.95 | 15.79 | 26.80M | -5.34% |
| 2026-05-06 | 16.96 | 17.76 | 15.81 | 16.68 | 35.39M | -4.96% |
| 2026-05-05 | 16.20 | 18.14 | 15.70 | 17.55 | 36.46M | +10.24% |
| 2026-05-04 | 17.73 | 18.00 | 15.82 | 15.92 | 27.01M | -8.77% |
| 2026-05-01 | 16.39 | 18.03 | 15.81 | 17.45 | 29.90M | +5.76% |
| 2026-04-30 | 15.51 | 16.55 | 15.02 | 16.50 | 22.93M | +6.59% |
| 2026-04-29 | 15.57 | 15.57 | 14.14 | 15.48 | 27.17M | +2.48% |
| 2026-04-28 | 17.17 | 17.22 | 14.81 | 15.11 | 36.61M | -17.46% |
| 2026-04-27 | 17.22 | 18.36 | 16.21 | 18.30 | 32.62M | +5.90% |
| 2026-04-24 | 19.12 | 19.79 | 16.90 | 17.28 | 46.59M | -6.65% |
| 2026-04-23 | 18.07 | 19.44 | 17.64 | 18.51 | 52.42M | +0.22% |
| 2026-04-22 | 16.13 | 18.67 | 16.01 | 18.47 | 82.58M | +20.48% |
| 2026-04-21 | 14.45 | 16.61 | 14.19 | 15.33 | 87.11M | +16.14% |
| 2026-04-20 | 12.13 | 13.42 | 11.93 | 13.20 | 31.09M | +7.14% |
| 2026-04-17 | 12.23 | 12.87 | 11.85 | 12.32 | 35.98M | -0.40% |
| 2026-04-16 | 10.45 | 12.41 | 10.08 | 12.37 | 49.98M | +20.68% |
| 2026-04-15 | 9.89 | 10.38 | 9.76 | 10.25 | 18.99M | +3.85% |
| 2026-04-14 | 10.24 | 10.33 | 9.53 | 9.87 | 16.90M | +0.51% |
| 2026-04-13 | 9.37 | 9.86 | 9.12 | 9.82 | 13.16M | +2.94% |
| 2026-04-10 | 9.48 | 9.93 | 9.40 | 9.54 | 14.53M | +1.27% |
| 2026-04-09 | 9.46 | 9.93 | 9.37 | 9.42 | 16.04M | -1.36% |
| 2026-04-08 | 9.54 | 10.02 | 9.14 | 9.55 | 31.31M | +11.44% |
| 2026-04-07 | 8.66 | 8.75 | 8.28 | 8.57 | 9.15M | -3.00% |
| 2026-04-06 | 8.78 | 9.05 | 8.63 | 8.84 | 9.48M | +0.40% |
| 2026-04-02 | 8.18 | 8.98 | 8.13 | 8.80 | 11.36M | +3.04% |
| 2026-04-01 | 9.00 | 9.26 | 8.43 | 8.54 | 19.60M | -2.62% |
| 2026-03-31 | 8.13 | 8.80 | 7.93 | 8.77 | 24.80M | +12.01% |
| 2026-03-30 | 8.58 | 8.64 | 7.66 | 7.83 | 25.11M | -5.43% |
| 2026-03-27 | 8.82 | 8.85 | 8.17 | 8.28 | 21.45M | -8.20% |
| 2026-03-26 | 9.15 | 9.21 | 8.85 | 9.02 | 17.02M | -4.85% |
See NVTS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NVTS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NVTS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonNVTS — Frequently Asked Questions
Quick answers to the most common questions about buying NVTS stock.
How has NVTS stock performed recently?
NVTS returned +705.6% over the past year, beating its 5-year annualized CAGR of +9.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NVTS's all-time high price?
Navitas Semiconductor Corporation reached $22.19 on 2021-11-15. The 52-week high is $19.79. Current 1-year return of +705.6% places the stock closer to historical peaks.
Where can I download NVTS historical price data?
This page provides NVTS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.