Navitas Semiconductor (NVTS) Price: 10.78

Navitas Semiconductor Corp. (NVTS)

10.78 -0.15 (-1.37%) USD | NASDAQ | Oct 09, 16:00

10.79 +0.01 (+0.09%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	11.21	11.29	10.59	10.78	13.07M
Oct 08, 2026	11.07	11.19	10.65	10.93	13.84M
Oct 07, 2026	11.66	11.73	11.12	11.30	18.38M
Oct 06, 2026	12.52	12.75	11.96	11.97	11.98M
Oct 05, 2026	12.29	12.36	11.78	12.34	17.31M
Oct 02, 2026	12.53	13.20	12.23	12.40	24.73M
Oct 01, 2026	11.55	12.28	11.43	12.12	16.39M
Sep 30, 2026	11.78	12.58	11.47	11.61	21.02M
Sep 29, 2026	12.80	12.90	11.67	11.73	35.62M
Sep 28, 2026	12.10	12.18	11.60	11.73	20.60M
Sep 25, 2026	11.92	12.44	11.79	12.20	9.900M
Sep 24, 2026	11.46	11.86	11.43	11.84	7.962M
Sep 23, 2026	12.38	12.46	11.77	11.84	8.731M
Sep 22, 2026	11.97	12.52	11.91	12.46	11.94M
Sep 21, 2026	11.99	12.35	11.85	12.16	11.67M
Sep 18, 2026	11.40	11.52	11.08	11.43	21.33M
Sep 17, 2026	10.97	11.30	10.80	11.14	10.73M
Sep 16, 2026	11.00	11.13	10.27	10.48	14.18M
Sep 15, 2026	10.90	11.08	10.62	10.81	9.768M
Sep 14, 2026	10.65	11.16	10.55	10.89	10.96M
Sep 11, 2026	11.29	11.85	11.25	11.63	6.988M
Sep 10, 2026	11.19	11.53	11.14	11.15	7.901M
Sep 09, 2026	11.94	12.17	11.51	11.60	8.178M
Sep 08, 2026	12.19	12.63	11.98	12.00	13.65M
Sep 04, 2026	11.21	11.88	11.17	11.80	12.16M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks