Navitas Semiconductor Corporation
NVTSNASDAQTechnology● Active
$24.20
$-0.88(-3.51%)
Market Cap$5.8B
P/E Ratio—
52W High$34.17
52W Low$5.44
Navitas Semiconductor Corporation（NVTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvts · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.17
Jun 3, 2026
-29.2% from here
5-Year Low5Y
$1.52
Apr 4, 2025
+1.5K% from low
IPO Priceadj.
$12.80
Oct 20, 2021
+89.1% since IPO
1 Year Ago
$7.30
Jun 9, 2025
+231.5% in 1Y
5 Years Ago
$10.00
Jun 8, 2021
+142.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NVTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.20 | $26.43 | $24.41 | $24.60 | $24.60 | 23.8M | -6.11% |
| Jun 5, 2026 | $29.12 | $29.40 | $24.38 | $25.08 | $25.08 | 36.7M | -13.87% |
| Jun 4, 2026 | $28.73 | $31.55 | $28.20 | $30.67 | $30.67 | 41.2M | +6.75% |
| Jun 3, 2026 | $30.65 | $34.17 | $29.70 | $30.84 | $30.84 | 112.3M | +0.62% |
| Jun 2, 2026 | $26.52 | $27.84 | $25.53 | $25.86 | $25.86 | 25.6M | -2.49% |
| Jun 1, 2026 | $25.44 | $25.52 | $23.59 | $24.86 | $24.86 | 25.0M | -2.28% |
| May 29, 2026 | $28.75 | $28.80 | $26.08 | $26.60 | $26.60 | 23.2M | -7.48% |
| May 28, 2026 | $29.14 | $29.80 | $27.73 | $28.51 | $28.51 | 21.2M | -2.16% |
| May 27, 2026 | $31.81 | $31.94 | $28.37 | $28.88 | $28.88 | 36.2M | -9.21% |
| May 26, 2026 | $31.36 | $33.82 | $30.60 | $31.79 | $31.79 | 50.1M | +1.37% |
| May 22, 2026 | $24.61 | $29.50 | $24.41 | $29.25 | $29.25 | 51.2M | +18.85% |
| May 21, 2026 | $22.47 | $25.20 | $22.30 | $24.38 | $24.38 | 37.8M | +8.50% |
| May 20, 2026 | $20.08 | $23.37 | $19.95 | $22.99 | $22.99 | 37.6M | +14.49% |
| May 19, 2026 | $19.07 | $19.70 | $17.50 | $19.43 | $19.43 | 24.4M | +1.89% |
| May 18, 2026 | $21.64 | $21.76 | $18.83 | $19.67 | $19.67 | 30.7M | -9.10% |
| May 15, 2026 | $20.71 | $21.58 | $19.54 | $21.32 | $21.32 | 31.6M | +2.95% |
| May 14, 2026 | $21.14 | $23.39 | $20.40 | $22.32 | $22.32 | 40.1M | +5.58% |
| May 13, 2026 | $20.81 | $21.68 | $19.65 | $21.17 | $21.17 | 39.4M | +1.73% |
| May 12, 2026 | $21.72 | $22.00 | $18.67 | $19.25 | $19.25 | 47.3M | -11.37% |
| May 11, 2026 | $18.13 | $23.82 | $18.13 | $22.65 | $22.65 | 70.9M | +24.93% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NVTS
Jan 1 → Dec 31 · 6 years2026+227.9%$7.50 → $24.59
+227.9%
2025+95.1%$3.66 → $7.14
+95.1%
2024-54.9%$7.92 → $3.57
-54.9%
2023+124.8%$3.59 → $8.07
+124.8%
2022-79.6%$17.18 → $3.51
-79.6%
2021+70.1%$10.00 → $17.01
+70.1%
Best Year2026 · +227.9%
Worst Year2022 · -79.6%
Positive Years4 / 6
Avg Annual Return+63.9%
6Y Total Return+145.9%
6Y CAGR~+16.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in NVTS?
If you invested $1,000 in NVTS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,891
Total Return+89.1%
CAGR~+13.6% / yr
Profit+$891
Based on Oct 20, 2021 · $12.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Navitas Semiconductor Corporation（NVTS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVTS 历史股价FMP 日线复权 OHLCV