Navitas Semiconductor Corp (NVTS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -20.4%
- 3M
- -29.1%
- YTD
- -0.5%
- 1Y
- -46.6%
- 3Y
- +12.3%
- 5Y
- -9.2%
Loading 10-year price history...
NVTS Historical Performance
NVTS Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +56.3%
- 2022 annual price return
- -78.4%
- 2023 annual price return
- +123.5%
- 2024 annual price return
- -53.2%
- 2025 annual price return
- +104.6%
- 2026 annual price return
- +28.6%
NVTS Stock Price Trajectory (2021–2026)
As of October 17, 2026, Navitas Semiconductor Corp (NVTS) trades at $8.34, representing a -46.6% return over the past year. The stock has delivered a -38.4% total return over five years (-9.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $34.17 on June 3, 2026. From this peak, NVTS has corrected -75.6%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers WOLF (-28.4% 1Y), AEHR (+126.9% 1Y), and MPWR (+17.9% 1Y), NVTS has underperformed the peer group average. Compare NVTS vs WOLF →
NVTS Historical Price Data · from 2021
Rows 1–50 of 1,440| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.98 | 9.06 | 8.28 | 8.34 | 18.27M | -9.64% |
| 2026-10-15 | 8.89 | 9.38 | 8.67 | 9.23 | 23.45M | -1.39% |
| 2026-10-14 | 9.97 | 10.00 | 9.24 | 9.36 | 21.46M | -10.43% |
| 2026-10-13 | 10.00 | 10.56 | 9.90 | 10.45 | 19.80M | +4.60% |
| 2026-10-12 | 10.53 | 10.57 | 9.80 | 9.99 | 21.37M | -7.33% |
| 2026-10-09 | 11.21 | 11.29 | 10.59 | 10.78 | 13.07M | -1.37% |
| 2026-10-08 | 11.07 | 11.19 | 10.65 | 10.93 | 13.84M | -3.27% |
| 2026-10-07 | 11.67 | 11.73 | 11.12 | 11.30 | 18.38M | -5.60% |
| 2026-10-06 | 12.52 | 12.75 | 11.96 | 11.97 | 11.98M | -3.00% |
| 2026-10-05 | 12.29 | 12.36 | 11.78 | 12.34 | 17.31M | -0.48% |
| 2026-10-02 | 12.53 | 13.20 | 12.23 | 12.40 | 24.73M | +2.31% |
| 2026-10-01 | 11.55 | 12.28 | 11.43 | 12.12 | 16.39M | +4.39% |
| 2026-09-30 | 11.79 | 12.58 | 11.47 | 11.61 | 21.02M | -1.02% |
| 2026-09-29 | 12.81 | 12.90 | 11.67 | 11.73 | 35.62M | 0.00% |
| 2026-09-28 | 12.10 | 12.18 | 11.60 | 11.73 | 20.60M | -3.85% |
| 2026-09-25 | 11.92 | 12.44 | 11.79 | 12.20 | 9.90M | +3.04% |
| 2026-09-24 | 11.47 | 11.86 | 11.43 | 11.84 | 7.96M | 0.00% |
| 2026-09-23 | 12.38 | 12.46 | 11.77 | 11.84 | 8.73M | -4.98% |
| 2026-09-22 | 11.97 | 12.52 | 11.91 | 12.46 | 11.94M | +2.47% |
| 2026-09-21 | 11.99 | 12.35 | 11.85 | 12.16 | 11.67M | +6.39% |
| 2026-09-18 | 11.40 | 11.52 | 11.08 | 11.43 | 21.33M | +2.60% |
| 2026-09-17 | 10.97 | 11.30 | 10.80 | 11.14 | 10.73M | +6.30% |
| 2026-09-16 | 11.00 | 11.13 | 10.27 | 10.48 | 14.18M | -3.05% |
| 2026-09-15 | 10.90 | 11.08 | 10.62 | 10.81 | 9.77M | -0.73% |
| 2026-09-14 | 10.65 | 11.16 | 10.55 | 10.89 | 10.96M | -6.36% |
| 2026-09-11 | 11.29 | 11.85 | 11.25 | 11.63 | 6.99M | +4.30% |
| 2026-09-10 | 11.19 | 11.53 | 11.14 | 11.15 | 7.90M | -3.88% |
| 2026-09-09 | 11.95 | 12.17 | 11.51 | 11.60 | 8.18M | -3.33% |
| 2026-09-08 | 12.19 | 12.63 | 11.98 | 12.00 | 13.65M | +1.69% |
| 2026-09-04 | 11.21 | 11.88 | 11.17 | 11.80 | 12.16M | +6.31% |
| 2026-09-03 | 11.11 | 11.39 | 10.93 | 11.10 | 12.14M | -0.98% |
| 2026-09-02 | 10.86 | 11.36 | 10.84 | 11.21 | 7.34M | +2.47% |
| 2026-09-01 | 11.11 | 11.24 | 10.80 | 10.94 | 9.94M | -5.61% |
| 2026-08-31 | 11.45 | 11.66 | 11.30 | 11.59 | 9.96M | +0.87% |
| 2026-08-28 | 12.44 | 12.45 | 11.28 | 11.49 | 17.60M | -8.15% |
| 2026-08-27 | 13.18 | 13.24 | 12.46 | 12.51 | 11.35M | -1.26% |
| 2026-08-26 | 12.60 | 12.96 | 12.34 | 12.67 | 14.97M | +1.85% |
| 2026-08-25 | 13.10 | 13.44 | 12.37 | 12.44 | 17.77M | +1.72% |
| 2026-08-24 | 12.59 | 12.63 | 12.14 | 12.23 | 9.67M | -5.71% |
| 2026-08-21 | 13.19 | 13.43 | 12.77 | 12.97 | 14.35M | 0.00% |
| 2026-08-20 | 12.89 | 13.08 | 12.50 | 12.97 | 8.58M | +1.09% |
| 2026-08-19 | 13.30 | 13.47 | 12.41 | 12.83 | 11.46M | -2.58% |
| 2026-08-18 | 13.74 | 14.06 | 12.96 | 13.17 | 16.11M | -9.67% |
| 2026-08-17 | 14.94 | 14.95 | 14.15 | 14.58 | 14.60M | +0.90% |
| 2026-08-14 | 13.77 | 14.73 | 13.72 | 14.45 | 16.58M | +5.78% |
| 2026-08-13 | 13.78 | 14.35 | 13.61 | 13.66 | 12.03M | -1.94% |
| 2026-08-12 | 14.34 | 14.53 | 13.82 | 13.93 | 13.36M | +2.43% |
| 2026-08-11 | 13.62 | 13.71 | 12.95 | 13.60 | 9.62M | +3.26% |
| 2026-08-10 | 14.17 | 14.28 | 13.16 | 13.17 | 13.16M | -5.18% |
| 2026-08-07 | 12.86 | 14.06 | 12.81 | 13.89 | 17.96M | +12.02% |
NVTS 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.
NVTS — Frequently Asked Questions
Quick answers to the most common questions about buying NVTS stock.
How has NVTS stock performed recently?
NVTS declined -46.6% over the past year, below its 5-year annualized CAGR of -9.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NVTS's all-time high price?
Navitas Semiconductor Corp reached $34.17 on 2026-06-03. The 52-week high is $34.17. Current 1-year return of -46.6% places the stock further from 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.