Navitas Semiconductor Corporation (NVTS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -42.9%
- 3M
- +63.2%
- YTD
- +66.9%
- 1Y
- +127.5%
- 3Y
- +11.1%
- 5Y
- +7.1%
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
- +7.4%
NVTS Stock Price Trajectory (2021–2026)
As of July 8, 2026, Navitas Semiconductor Corporation (NVTS) trades at $13.99, representing a +127.5% return over the past year. The stock has delivered a +40.9% total return over five years (+7.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $34.16 on June 3, 2026. From this peak, NVTS has corrected -59.0%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers WOLF (+1458.4% 1Y), AEHR (+351.7% 1Y), and MPWR (+71.7% 1Y), NVTS has underperformed the peer group average. Compare NVTS vs WOLF →
NVTS Historical Price Data · from 2021
Rows 1–50 of 1,369| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 14.26 | 14.59 | 13.51 | 13.99 | 16.16M | -8.14% |
| 2026-07-06 | 14.71 | 16.12 | 14.69 | 15.23 | 13.95M | +5.33% |
| 2026-07-02 | 16.60 | 16.60 | 14.03 | 14.46 | 29.27M | -12.52% |
| 2026-07-01 | 17.35 | 17.50 | 16.46 | 16.53 | 14.71M | -7.76% |
| 2026-06-30 | 17.48 | 18.28 | 17.36 | 17.92 | 14.82M | +1.01% |
| 2026-06-29 | 17.35 | 17.87 | 17.35 | 17.74 | 17.45M | +2.54% |
| 2026-06-26 | 17.05 | 17.72 | 16.82 | 17.30 | 0 | -2.29% |
| 2026-06-25 | 19.50 | 19.57 | 17.22 | 17.70 | 21.29M | -3.38% |
| 2026-06-24 | 21.05 | 21.13 | 17.42 | 18.32 | 32.88M | -14.21% |
| 2026-06-23 | 21.67 | 23.69 | 21.01 | 21.36 | 20.69M | -9.87% |
| 2026-06-22 | 24.52 | 24.66 | 23.00 | 23.70 | 26.55M | -1.33% |
| 2026-06-18 | 23.61 | 24.23 | 22.93 | 24.02 | 22.02M | +7.52% |
| 2026-06-17 | 22.92 | 23.63 | 22.30 | 22.34 | 19.91M | +1.13% |
| 2026-06-16 | 23.11 | 23.79 | 21.90 | 22.09 | 21.78M | -6.83% |
| 2026-06-15 | 25.14 | 26.18 | 22.97 | 23.71 | 35.68M | +1.34% |
| 2026-06-12 | 21.99 | 24.59 | 21.85 | 23.40 | 27.69M | +5.34% |
| 2026-06-11 | 20.78 | 22.33 | 20.27 | 22.21 | 22.78M | +8.34% |
| 2026-06-10 | 22.12 | 22.96 | 20.41 | 20.50 | 29.48M | -10.28% |
| 2026-06-09 | 24.48 | 25.00 | 20.70 | 22.85 | 42.39M | -6.66% |
| 2026-06-08 | 26.20 | 26.43 | 23.96 | 24.48 | 28.71M | -2.39% |
| 2026-06-05 | 29.03 | 29.03 | 24.38 | 25.08 | 36.00M | -18.15% |
| 2026-06-04 | 28.77 | 31.55 | 28.20 | 30.64 | 40.09M | -0.55% |
| 2026-06-03 | 30.56 | 34.16 | 29.70 | 30.81 | 110.66M | +19.14% |
| 2026-06-02 | 26.51 | 27.84 | 25.53 | 25.86 | 25.00M | +4.02% |
| 2026-06-01 | 25.40 | 25.52 | 23.59 | 24.86 | 24.52M | -6.54% |
| 2026-05-29 | 28.75 | 28.80 | 26.08 | 26.60 | 22.33M | -6.70% |
| 2026-05-28 | 29.14 | 29.80 | 27.73 | 28.51 | 20.93M | -1.28% |
| 2026-05-27 | 31.81 | 31.94 | 28.36 | 28.88 | 35.65M | -9.15% |
| 2026-05-26 | 31.36 | 33.82 | 30.60 | 31.79 | 49.53M | +8.68% |
| 2026-05-22 | 24.48 | 29.50 | 24.41 | 29.25 | 0 | +19.98% |
| 2026-05-21 | 22.54 | 25.20 | 22.30 | 24.38 | 37.44M | +6.05% |
| 2026-05-20 | 20.07 | 23.37 | 19.95 | 22.99 | 36.64M | +18.32% |
| 2026-05-19 | 19.07 | 19.70 | 17.50 | 19.43 | 24.24M | -1.22% |
| 2026-05-18 | 21.64 | 21.76 | 18.82 | 19.67 | 30.42M | -7.74% |
| 2026-05-15 | 20.70 | 21.58 | 19.54 | 21.32 | 31.24M | -4.39% |
| 2026-05-14 | 21.15 | 23.39 | 20.39 | 22.30 | 39.73M | +5.34% |
| 2026-05-13 | 20.81 | 21.68 | 19.65 | 21.17 | 38.58M | +9.97% |
| 2026-05-12 | 21.72 | 22.00 | 18.67 | 19.25 | 46.56M | -14.94% |
| 2026-05-11 | 18.24 | 23.82 | 18.20 | 22.63 | 68.77M | +24.34% |
| 2026-05-08 | 15.81 | 18.20 | 15.60 | 18.20 | 34.06M | +15.26% |
| 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% |
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.
NVTS — Frequently Asked Questions
Quick answers to the most common questions about buying NVTS stock.
How has NVTS stock performed recently?
NVTS returned +127.5% over the past year, beating its 5-year annualized CAGR of +7.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NVTS's all-time high price?
Navitas Semiconductor Corporation reached $34.16 on 2026-06-03. The 52-week high is $34.16. Current 1-year return of +127.5% 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.