Daily trading records

Navitas Semiconductor Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Navitas Semiconductor.

The verified trading-day record runs from June 16, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Navitas Semiconductor email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Navitas Semiconductor's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.83%

From the September 2, 2026 close of $11.21 to $11.415 on September 10, 2026.

20-session performance

-18.05%

From the August 12, 2026 close of $13.93 to $11.415 on September 10, 2026.

60-session performance

-51.90%

From the June 15, 2026 close of $23.73 to $11.415 on September 10, 2026.

Navitas Semiconductor Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.19$11.5279$11.14$11.4152,541,065-$0.185 (-1.59%)
$11.945$12.1694$11.51$11.608,178,278-$0.40 (-3.33%)
$12.19$12.63$11.98$12.0013,653,549+$0.20 (+1.69%)
$11.21$11.875$11.17$11.8012,158,668+$0.70 (+6.31%)
$11.11$11.385$10.93$11.1012,144,723-$0.11 (-0.98%)
$10.86$11.355$10.84$11.217,344,966+$0.27 (+2.47%)
$11.105$11.24$10.80$10.949,939,162-$0.65 (-5.61%)
$11.45$11.661$11.295$11.599,960,495+$0.10 (+0.87%)
$12.44$12.4493$11.28$11.4917,604,844-$1.02 (-8.15%)
$13.18$13.24$12.46$12.5111,346,021-$0.16 (-1.26%)
$12.60$12.96$12.335$12.6714,965,130+$0.23 (+1.85%)
$13.10$13.44$12.37$12.4417,773,749+$0.21 (+1.72%)
$12.59$12.63$12.14$12.239,673,043-$0.74 (-5.71%)
$13.185$13.4256$12.77$12.9714,347,044$0.00 (0.00%)
$12.89$13.08$12.50$12.978,576,182+$0.14 (+1.09%)
$13.30$13.47$12.41$12.8311,460,016-$0.34 (-2.58%)
$13.74$14.06$12.955$13.1716,108,831-$1.41 (-9.67%)
$14.935$14.95$14.15$14.5814,596,752+$0.13 (+0.90%)
$13.765$14.7333$13.72$14.4516,582,482+$0.79 (+5.78%)
$13.775$14.345$13.61$13.6612,034,315-$0.27 (-1.94%)
$14.34$14.53$13.82$13.9313,355,218+$0.33 (+2.43%)
$13.62$13.705$12.95$13.609,616,945+$0.43 (+3.26%)
$14.17$14.28$13.16$13.1713,161,070-$0.72 (-5.18%)
$12.86$14.06$12.81$13.8917,958,076+$1.49 (+12.02%)
$11.88$13.26$11.7601$12.4011,278,518+$0.05 (+0.40%)
$12.27$12.9563$12.20$12.3511,589,280-$0.34 (-2.68%)
$12.35$12.8495$12.06$12.6912,993,237+$1.17 (+10.16%)
$10.472$11.875$10.325$11.5216,716,928+$0.66 (+6.08%)
$11.62$11.76$10.595$10.8613,098,209-$0.15 (-1.36%)
$10.46$11.22$10.405$11.0116,914,437+$1.275 (+13.10%)
$9.86$11.04$9.72$9.73521,947,314-$0.275 (-2.75%)
$10.205$10.385$9.43$10.0128,807,642-$1.40 (-12.27%)
$11.275$11.74$10.825$11.4122,199,858+$0.49 (+4.49%)
$12.08$12.08$10.90$10.9213,682,807-$1.11 (-9.23%)
$11.965$12.80$11.76$12.0312,691,770-$0.64 (-5.05%)
$12.37$13.225$12.29$12.6712,894,348-$0.155 (-1.21%)
$12.05$12.86$11.95$12.82512,369,707+$1.285 (+11.14%)
$11.65$12.275$11.52$11.5411,290,363+$0.08 (+0.70%)
$11.20$12.065$10.74$11.4613,266,915-$0.295 (-2.51%)
$12.652$12.87$11.5703$11.75515,055,181-$1.515 (-11.42%)
$13.17$13.595$12.5701$13.2713,992,550+$0.18 (+1.38%)
$13.675$13.725$12.79$13.099,047,950+$0.22 (+1.71%)
$13.01$13.14$12.58$12.8712,117,116-$0.60 (-4.45%)
$13.56$13.79$13.17$13.4711,144,091-$0.71 (-5.01%)
$14.06$14.525$13.84$14.1815,730,699+$0.82 (+6.14%)
$13.40$13.4953$12.66$13.3619,215,866-$0.63 (-4.50%)
$14.258$14.59$13.51$13.9916,967,843-$1.24 (-8.14%)
$14.78$16.1199$14.63$15.2314,123,229+$0.77 (+5.33%)
$16.42$16.60$14.03$14.4629,485,680-$2.07 (-12.52%)
$17.35$17.50$16.46$16.5315,237,386-$1.39 (-7.76%)
$17.50$18.28$17.36$17.9215,078,683+$0.18 (+1.01%)
$17.34$18.15$16.55$17.7417,584,743+$0.44 (+2.54%)
$17.05$17.72$16.8045$17.3024,372,277-$0.40 (-2.26%)
$19.50$19.568$17.22$17.7021,644,373-$0.62 (-3.38%)
$21.085$21.13$17.42$18.3234,334,373-$3.08 (-14.39%)
$21.666$23.69$21.01$21.4020,910,698-$2.30 (-9.70%)
$24.465$24.66$23.00$23.7026,713,760-$0.32 (-1.33%)
$23.615$24.23$22.925$24.0223,356,570+$1.68 (+7.52%)
$22.92$23.63$22.30$22.3420,123,792+$0.25 (+1.13%)
$23.11$23.79$21.90$22.0922,050,061-$1.64 (-6.91%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Navitas Semiconductor company profile.Review Navitas Semiconductor valuation and profitability metrics.Review Navitas Semiconductor analyst price targets.

Read the frequently asked questions.

What is Navitas Semiconductor's latest verified closing price?

Navitas Semiconductor closed at $11.415 on September 10, 2026.

What period does Navitas Semiconductor's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 10, 2026.

What data is included in Navitas Semiconductor's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Navitas Semiconductor's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Navitas Semiconductor's daily prices?

Daily aggregate prices are provided by Polygon.