Get the Stockscreener App
147.14
1.48%
2.14
After Hours:
147.16
0.02
+0.01%
Novartis Ag Adr Stock (NVS) Price History
The historical daily chart and data for Novartis Ag Adr stock (NVS), adjusted for splits and dividends, show that the latest closing stock price as of January 23, 2026, is $147.14.
- Novartis Ag Adr all-time high stock price is $148.10, occurred on January 23, 2026.
- The lowest Novartis Ag Adr stock price recorded was $66.93 on December 08, 2016. Since then, Novartis Ag Adr's stock price has risen over 119.84% to $147.14 now.
- The 52-week high stock price for NVS is $148.10, representing a 0.65% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for NVS is $97.72, indicating a -33.59% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Novartis Ag Adr (NVS) stock in the beginning of 2025 was $87.92. The stock closed the year at $90.72, a gain of over 3.18% for the year.
The table below shows more information about NVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 23, 2026 | $148.1 | $145.3 | $2.84 | 1,823,851.0 | +1.48% |
| Jan 22, 2026 | $146.2 | $144.4 | $1.77 | 1,139,000.0 | -0.08% |
| Jan 21, 2026 | $145.2 | $143.4 | $1.79 | 2,027,179.0 | +1.07% |
| Jan 20, 2026 | $144.8 | $142.8 | $2.03 | 1,827,946.0 | -0.53% |
| Jan 16, 2026 | $144.8 | $142.9 | $1.87 | 1,644,965.0 | +0.83% |
| Jan 15, 2026 | $145.1 | $142.3 | $2.81 | 1,036,274.0 | -2.06% |
| Jan 14, 2026 | $146.3 | $144.3 | $2.06 | 1,754,377.0 | +3.21% |
| Jan 13, 2026 | $142.6 | $140.8 | $1.80 | 2,089,917.0 | -0.15% |
| Jan 12, 2026 | $143.0 | $140.3 | $2.69 | 1,498,757.0 | +0.20% |
| Jan 09, 2026 | $142.9 | $141.5 | $1.44 | 1,066,856.0 | +0.06% |
| Jan 08, 2026 | $143.5 | $140.9 | $2.62 | 1,542,009.0 | -0.37% |
| Jan 07, 2026 | $143.5 | $141.2 | $2.33 | 1,961,593.0 | -0.20% |
| Jan 06, 2026 | $142.6 | $139.1 | $3.49 | 3,274,729.0 | +3.16% |
| Jan 05, 2026 | $138.0 | $135.6 | $2.41 | 1,231,524.0 | -0.45% |
| Jan 02, 2026 | $138.6 | $137.0 | $1.54 | 1,037,154.0 | +0.49% |
| Dec 31, 2025 | $138.9 | $137.8 | $1.11 | 736,695.0 | -0.61% |
| Dec 30, 2025 | $139.1 | $138.4 | $0.7024 | 687,782.0 | -0.34% |
| Dec 29, 2025 | $139.4 | $138.8 | $0.61 | 750,306.0 | +0.01% |
Novartis Ag Adr Stock (NVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Novartis Ag Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Novartis Ag Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Novartis Ag Adr Stock (NVS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $148.1 | $135.6 | $12.55 | 26,779,982.0 | +6.72% |
Novartis Ag Adr Stock (NVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $140.2 | $128.9 | $11.27 | 32,156,760.0 | +6.38% |
| Nov, 2025 | $134.0 | $122.9 | $11.14 | 31,132,222.0 | +5.34% |
| Oct, 2025 | $133.6 | $121.6 | $11.98 | 43,253,494.0 | -3.47% |
| Sep, 2025 | $130.5 | $121.7 | $8.79 | 25,053,265.0 | +1.34% |
| Aug, 2025 | $128.0 | $112.3 | $15.69 | 27,700,061.0 | +11.26% |
| Jul, 2025 | $124.8 | $113.5 | $11.38 | 41,894,887.0 | -6.01% |
| Jun, 2025 | $121.2 | $115.3 | $5.96 | 24,835,304.0 | +4.54% |
| May, 2025 | $115.9 | $104.9 | $10.93 | 35,121,193.0 | +2.00% |
| Apr, 2025 | $114.7 | $97.72 | $16.99 | 53,347,497.0 | +1.80% |
| Mar, 2025 | $116.9 | $107.6 | $9.27 | 50,390,685.0 | +2.23% |
| Feb, 2025 | $113.0 | $104.1 | $8.91 | 42,449,299.0 | +4.13% |
| Jan, 2025 | $106.8 | $96.91 | $9.87 | 37,300,351.0 | +7.61% |
Novartis Ag Adr Stock (NVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.3 | $96.06 | $9.29 | 20,695,528.0 | -7.98% |
| Nov, 2024 | $111.2 | $102.4 | $8.83 | 24,296,422.0 | -2.43% |
| Oct, 2024 | $117.4 | $107.9 | $9.42 | 25,315,839.0 | -5.76% |
| Sep, 2024 | $119.4 | $113.8 | $5.62 | 22,011,875.0 | -4.86% |
| Aug, 2024 | $120.9 | $108.5 | $12.44 | 22,250,174.0 | +8.44% |
| Jul, 2024 | $112.5 | $105.7 | $6.76 | 31,190,326.0 | +4.72% |
| Jun, 2024 | $107.7 | $102.7 | $4.95 | 24,837,311.0 | +3.23% |
| May, 2024 | $103.5 | $96.72 | $6.83 | 26,028,816.0 | +6.18% |
| Apr, 2024 | $99.50 | $92.35 | $7.15 | 39,244,390.0 | +0.41% |
| Mar, 2024 | $103.0 | $95.07 | $7.96 | 26,702,657.0 | -4.20% |
| Feb, 2024 | $105.9 | $98.71 | $7.19 | 30,123,217.0 | -2.42% |
| Jan, 2024 | $108.8 | $100.1 | $8.68 | 29,719,792.0 | +2.48% |
0.05%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):