The highest closing price for Navitas Semiconductor (NVTS) last month was $18.51, on April 23. It was up 83.3% for the month. The latest price is $22.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $15.51 | $16.56 | $15.02 | $16.50 | 24,573,100 |
April 29 2026 | $15.57 | $15.57 | $14.14 | $15.48 | 27,887,800 |
April 28 2026 | $17.19 | $17.23 | $14.81 | $15.12 | 37,148,600 |
April 27 2026 | $17.23 | $18.36 | $16.21 | $18.30 | 32,853,600 |
April 24 2026 | $19.12 | $19.79 | $16.90 | $17.28 | 46,861,200 |
April 23 2026 | $18.07 | $19.44 | $17.64 | $18.51 | 53,518,700 |
April 22 2026 | $16.13 | $18.67 | $16.01 | $18.47 | 84,760,100 |
April 21 2026 | $14.45 | $16.61 | $14.19 | $15.33 | 87,717,900 |
April 20 2026 | $12.13 | $13.42 | $11.93 | $13.20 | 31,465,700 |
April 17 2026 | $12.20 | $12.87 | $11.85 | $12.32 | 36,741,500 |
April 16 2026 | $10.45 | $12.41 | $10.08 | $12.37 | 50,761,100 |
April 15 2026 | $9.90 | $10.38 | $9.76 | $10.26 | 19,269,900 |
April 14 2026 | $10.25 | $10.33 | $9.53 | $9.87 | 17,091,200 |
April 13 2026 | $9.37 | $9.86 | $9.12 | $9.82 | 13,571,300 |
April 10 2026 | $9.48 | $9.93 | $9.40 | $9.54 | 14,791,900 |
April 09 2026 | $9.46 | $9.93 | $9.37 | $9.42 | 16,271,400 |
April 08 2026 | $9.54 | $10.02 | $9.14 | $9.55 | 31,655,200 |
April 07 2026 | $8.66 | $8.75 | $8.28 | $8.57 | 9,875,800 |
April 06 2026 | $8.79 | $9.05 | $8.63 | $8.84 | 9,496,400 |
April 02 2026 | $8.12 | $8.99 | $8.05 | $8.80 | 11,407,400 |
April 01 2026 | $9.00 | $9.26 | $8.43 | $8.54 | 19,688,700 |
Daily pricing data for Navitas Semiconductor dates back to 1/25/2021, and may be incomplete.