NVE Corporation (NVEC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -13.8%
- 3M
- +28.9%
- YTD
- +49.9%
- 1Y
- +23.5%
- 3Y
- +1.0%
- 5Y
- +4.3%
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
- +12.0%
NVEC Stock Price Trajectory (1995–2026)
As of July 8, 2026, NVE Corporation (NVEC) trades at $92.13, representing a +23.5% return over the past year. The stock has delivered a +50.4% total return over five years (+4.3% 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 -46.4%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MRAM (+163.1% 1Y), SLAB (+55.8% 1Y), and MPWR (+71.7% 1Y), NVEC has underperformed the peer group average. Compare NVEC vs MRAM →
NVEC Historical Price Data · from 1995
Rows 1–50 of 7,832| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 96.47 | 96.76 | 88.35 | 92.13 | 162K | -7.01% |
| 2026-07-06 | 101.36 | 104.84 | 98.65 | 99.08 | 189K | +0.88% |
| 2026-07-02 | 105.97 | 105.97 | 96.55 | 98.22 | 219K | -7.31% |
| 2026-07-01 | 103.50 | 110.52 | 101.44 | 105.97 | 293K | +1.36% |
| 2026-06-30 | 99.66 | 104.78 | 99.07 | 104.55 | 268K | +6.03% |
| 2026-06-29 | 96.34 | 99.65 | 94.22 | 98.60 | 356K | +2.52% |
| 2026-06-26 | 91.25 | 96.65 | 90.66 | 96.18 | 0 | +1.97% |
| 2026-06-25 | 93.82 | 96.10 | 89.56 | 94.32 | 116K | +3.46% |
| 2026-06-24 | 96.03 | 96.03 | 89.40 | 91.17 | 112K | -5.54% |
| 2026-06-23 | 101.98 | 103.62 | 95.81 | 96.52 | 69K | -12.81% |
| 2026-06-22 | 111.34 | 113.58 | 108.56 | 110.70 | 168K | +0.22% |
| 2026-06-18 | 105.65 | 111.37 | 105.65 | 110.46 | 560K | +8.54% |
| 2026-06-17 | 107.29 | 108.83 | 101.42 | 101.77 | 211K | -5.73% |
| 2026-06-16 | 113.89 | 115.42 | 107.50 | 107.96 | 330K | -5.60% |
| 2026-06-15 | 118.57 | 121.00 | 110.16 | 114.36 | 31K | -2.19% |
| 2026-06-12 | 114.00 | 119.40 | 111.56 | 116.92 | 180K | +2.70% |
| 2026-06-11 | 106.94 | 113.87 | 106.90 | 113.85 | 211K | +8.74% |
| 2026-06-10 | 103.83 | 105.11 | 101.19 | 104.70 | 421K | -0.45% |
| 2026-06-09 | 108.17 | 109.91 | 97.53 | 105.17 | 625K | -1.59% |
| 2026-06-08 | 105.54 | 109.70 | 104.64 | 106.87 | 213K | +4.66% |
| 2026-06-05 | 106.29 | 106.29 | 101.46 | 102.11 | 208K | -6.39% |
| 2026-06-04 | 106.43 | 112.30 | 104.83 | 109.08 | 148K | -0.85% |
| 2026-06-03 | 111.36 | 114.11 | 108.12 | 110.02 | 191K | -2.13% |
| 2026-06-02 | 101.21 | 113.40 | 101.20 | 112.42 | 188K | +11.36% |
| 2026-06-01 | 96.00 | 101.68 | 94.43 | 100.95 | 141K | +3.07% |
| 2026-05-29 | 102.91 | 103.11 | 96.30 | 97.94 | 145K | -2.90% |
| 2026-05-28 | 92.58 | 101.07 | 92.36 | 100.86 | 159K | +7.04% |
| 2026-05-27 | 96.74 | 97.43 | 92.91 | 94.23 | 150K | -2.61% |
| 2026-05-26 | 93.98 | 97.34 | 90.26 | 96.76 | 225K | +6.04% |
| 2026-05-22 | 90.00 | 93.76 | 90.00 | 91.25 | 156K | +4.21% |
| 2026-05-21 | 83.66 | 88.83 | 82.26 | 87.56 | 132K | +4.24% |
| 2026-05-20 | 82.72 | 84.33 | 81.96 | 84.00 | 116K | +1.99% |
| 2026-05-19 | 82.98 | 84.01 | 80.84 | 82.36 | 149K | -2.08% |
| 2026-05-18 | 89.14 | 89.38 | 82.05 | 84.11 | 128K | -6.27% |
| 2026-05-15 | 89.82 | 90.86 | 86.62 | 89.74 | 155K | -3.15% |
| 2026-05-14 | 95.46 | 95.46 | 91.26 | 92.66 | 175K | -3.08% |
| 2026-05-13 | 96.85 | 101.99 | 95.11 | 95.60 | 261K | +4.04% |
| 2026-05-12 | 94.22 | 94.22 | 88.05 | 91.89 | 198K | -3.62% |
| 2026-05-11 | 99.98 | 110.03 | 92.00 | 95.34 | 371K | +5.69% |
| 2026-05-08 | 88.28 | 95.05 | 86.00 | 90.21 | 108K | +1.83% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +23.5% over the past year, beating its 5-year annualized CAGR of +4.3%. 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 $121.00. Current 1-year return of +23.5% 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.