Navitas Semiconductor (NVTS) Historical Stock Prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 16, 2026	23.11	23.79	21.90	22.09	22.09	22,050,100
Jun 15, 2026	25.15	26.18	22.96	23.73	23.73	35,937,300
Jun 12, 2026	22.00	24.58	21.85	23.39	23.39	28,743,000
Jun 11, 2026	20.78	22.35	20.27	22.21	22.21	23,318,500
Jun 10, 2026	22.12	22.97	20.41	20.50	20.50	30,055,000
Jun 9, 2026	24.50	25.00	20.70	22.85	22.85	42,840,600
Jun 8, 2026	26.20	26.43	23.96	24.48	24.48	28,975,000
Jun 5, 2026	29.12	29.40	24.38	25.08	25.08	36,737,800
Jun 4, 2026	28.73	31.55	28.20	30.67	30.67	41,222,800
Jun 3, 2026	30.65	34.17	29.70	30.84	30.84	112,299,100
Jun 2, 2026	26.52	27.84	25.53	25.86	25.86	25,588,200
Jun 1, 2026	25.43	25.52	23.59	24.86	24.86	25,017,000
May 29, 2026	28.75	28.80	26.08	26.60	26.60	23,154,900
May 28, 2026	29.14	29.80	27.73	28.51	28.51	21,233,600
May 27, 2026	31.81	31.94	28.37	28.88	28.88	36,165,600
May 26, 2026	31.36	33.82	30.60	31.79	31.79	50,093,000
May 22, 2026	24.61	29.50	24.41	29.25	29.25	51,180,800
May 21, 2026	22.47	25.20	22.30	24.38	24.38	37,792,000
May 20, 2026	20.08	23.37	19.95	22.99	22.99	37,597,400
May 19, 2026	19.07	19.70	17.50	19.43	19.43	24,386,000
May 18, 2026	21.64	21.76	18.83	19.67	19.67	30,657,800
May 15, 2026	20.71	21.58	19.54	21.32	21.32	31,600,300
May 14, 2026	21.14	23.39	20.40	22.32	22.32	40,117,400
May 13, 2026	20.81	21.68	19.65	21.17	21.17	39,381,200
May 12, 2026	21.72	22.00	18.67	19.25	19.25	47,323,500

Historical stock data.