5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+15.08%
3 MONTH PERFORMANCE
+29.76%
6 MONTH PERFORMANCE
+33.95%
YEAR-TO-DATE PERFORMANCE
+20.48%
1 YEAR PERFORMANCE
+55.81%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $167.51 | $166.10 (-0.84%) | $167.79 | $165.56 | 529.88 K | |
| 02/17/2026 | $166.78 | $166.17 (-0.37%) | $167.29 | $165.57 | 2.51 M | $317.88 B |
| 02/13/2026 | $162.16 | $163.10 (0.58%) | $163.42 | $161.79 | 1.88 M | $312.01 B |
| 02/12/2026 | $159.60 | $161.18 (0.99%) | $162.32 | $159.47 | 2.34 M | $308.34 B |
| 02/11/2026 | $159.25 | $160.06 (0.51%) | $160.18 | $158.04 | 2.72 M | $306.19 B |
| 02/10/2026 | $158.50 | $158.20 (-0.19%) | $159.37 | $157.46 | 4.09 M | $302.64 B |
| 02/09/2026 | $156.98 | $157.05 (0.04%) | $157.57 | $155.94 | 2.44 M | $300.44 B |
| 02/06/2026 | $154.03 | $156.42 (1.55%) | $156.62 | $153.90 | 3.01 M | $299.23 B |
| 02/05/2026 | $152.00 | $153.95 (1.28%) | $154.95 | $151.68 | 4.10 M | $294.51 B |
| 02/04/2026 | $153.82 | $152.91 (-0.59%) | $154.71 | $151.42 | 4.38 M | $292.52 B |
| 02/03/2026 | $149.68 | $149.86 (0.12%) | $151.53 | $149.38 | 3.52 M | $286.68 B |
| 02/02/2026 | $149.63 | $151.04 (0.94%) | $151.31 | $149.54 | 1.84 M | $288.94 B |
| 01/30/2026 | $149.49 | $148.68 (-0.54%) | $149.98 | $148.13 | 1.15 M | $286.36 B |
| 01/29/2026 | $148.62 | $148.91 (0.2%) | $149.53 | $148.34 | 1.59 M | $286.80 B |
| 01/28/2026 | $148.71 | $147.87 (-0.56%) | $149.39 | $146.84 | 1.99 M | $284.80 B |
| 01/27/2026 | $150.64 | $152.22 (1.05%) | $152.48 | $150.49 | 3.39 M | $293.18 B |
| 01/26/2026 | $148.29 | $149.12 (0.56%) | $150.13 | $147.99 | 1.72 M | $287.21 B |
| 01/23/2026 | $145.61 | $147.14 (1.05%) | $148.10 | $145.26 | 1.82 M | $283.39 B |
| 01/22/2026 | $144.73 | $145.00 (0.19%) | $146.22 | $144.45 | 1.14 M | $279.27 B |
| 01/21/2026 | $143.82 | $145.11 (0.9%) | $145.22 | $143.43 | 2.03 M | $279.48 B |
| 01/20/2026 | $144.00 | $143.58 (-0.29%) | $144.85 | $142.82 | 1.83 M | $276.54 B |
| 01/16/2026 | $143.78 | $144.34 (0.39%) | $144.76 | $142.89 | 1.65 M | $278.00 B |
| 01/15/2026 | $145.07 | $143.15 (-1.32%) | $145.07 | $142.26 | 1.04 M | $275.71 B |
| 01/14/2026 | $144.56 | $146.16 (1.11%) | $146.35 | $144.29 | 1.84 M | $281.50 B |
| 01/13/2026 | $142.37 | $141.61 (-0.53%) | $142.59 | $140.79 | 2.11 M | $272.74 B |
| 01/12/2026 | $142.98 | $141.82 (-0.81%) | $143.00 | $140.31 | 1.50 M | $273.15 B |
| 01/09/2026 | $141.99 | $141.54 (-0.32%) | $142.90 | $141.46 | 1.12 M | $272.61 B |
| 01/08/2026 | $142.55 | $141.46 (-0.76%) | $143.48 | $140.85 | 1.56 M | $272.45 B |
| 01/07/2026 | $141.67 | $141.98 (0.22%) | $143.49 | $141.16 | 2.00 M | $273.45 B |
| 01/06/2026 | $139.09 | $142.27 (2.29%) | $142.58 | $139.09 | 3.29 M | $274.01 B |
| 01/05/2026 | $137.14 | $137.91 (0.56%) | $137.96 | $135.55 | 1.23 M | $265.61 B |
| 01/02/2026 | $138.28 | $138.54 (0.19%) | $138.56 | $137.02 | 1.04 M | $266.83 B |
| 12/31/2025 | $138.71 | $137.87 (-0.61%) | $138.91 | $137.80 | 756.34 K | $265.54 B |
| 12/30/2025 | $138.76 | $138.72 (-0.03%) | $139.12 | $138.41 | 710.48 K | $267.17 B |
| 12/29/2025 | $138.86 | $139.20 (0.24%) | $139.45 | $138.84 | 777.56 K | $268.10 B |
| 12/26/2025 | $138.88 | $139.18 (0.22%) | $139.22 | $138.39 | 587.17 K | $268.06 B |
| 12/24/2025 | $139.06 | $138.88 (-0.13%) | $139.48 | $138.53 | 647.00 K | $267.48 B |
| 12/23/2025 | $139.60 | $139.13 (-0.34%) | $140.18 | $138.78 | 1.95 M | $267.96 B |
| 12/22/2025 | $136.48 | $136.87 (0.29%) | $137.27 | $136.00 | 1.39 M | $263.61 B |
| 12/19/2025 | $134.94 | $136.06 (0.83%) | $137.16 | $134.82 | 1.39 M | $262.05 B |
| 12/18/2025 | $135.19 | $135.27 (0.06%) | $135.69 | $134.88 | 1.54 M | $260.53 B |
| 12/17/2025 | $135.34 | $135.03 (-0.23%) | $137.40 | $134.96 | 2.46 M | $260.07 B |
| 12/16/2025 | $136.66 | $135.03 (-1.19%) | $136.66 | $134.40 | 1.72 M | $260.07 B |
| 12/15/2025 | $133.90 | $135.19 (0.96%) | $135.27 | $133.67 | 1.64 M | $260.38 B |
| 12/12/2025 | $132.37 | $132.57 (0.15%) | $133.01 | $131.77 | 1.23 M | $255.33 B |
| 12/11/2025 | $132.46 | $132.36 (-0.08%) | $133.84 | $132.20 | 2.06 M | $254.93 B |
| 12/10/2025 | $131.05 | $131.19 (0.11%) | $131.63 | $130.46 | 2.07 M | $252.67 B |
| 12/09/2025 | $132.55 | $131.01 (-1.16%) | $133.16 | $130.81 | 2.13 M | $252.33 B |
| 12/08/2025 | $132.83 | $130.17 (-2%) | $132.85 | $129.98 | 2.25 M | $250.71 B |
| 12/05/2025 | $133.82 | $132.16 (-1.24%) | $134.04 | $132.09 | 2.00 M | $254.54 B |
| 12/04/2025 | $133.63 | $132.43 (-0.9%) | $133.95 | $132.18 | 1.27 M | $255.06 B |
| 12/03/2025 | $133.62 | $133.72 (0.07%) | $134.24 | $133.43 | 1.26 M | $257.54 B |
| 12/02/2025 | $131.55 | $132.28 (0.55%) | $132.67 | $130.73 | 1.94 M | $254.77 B |
| 12/01/2025 | $131.02 | $128.97 (-1.56%) | $131.15 | $128.91 | 1.60 M | $248.40 B |
| 11/28/2025 | $130.21 | $130.40 (0.15%) | $130.51 | $129.43 | 1.51 M | $251.15 B |
| 11/26/2025 | $130.16 | $130.44 (0.22%) | $131.19 | $129.85 | 1.31 M | $251.23 B |
| 11/25/2025 | $128.75 | $130.26 (1.17%) | $130.47 | $128.75 | 2.02 M | $250.88 B |
| 11/24/2025 | $127.44 | $126.54 (-0.71%) | $128.14 | $126.50 | 1.71 M | $243.72 B |
| 11/21/2025 | $125.88 | $127.31 (1.14%) | $127.89 | $125.88 | 2.20 M | $245.20 B |
| 11/20/2025 | $125.63 | $124.36 (-1.01%) | $125.63 | $123.24 | 2.42 M | $239.52 B |
| 11/19/2025 | $128.21 | $127.31 (-0.7%) | $128.40 | $126.31 | 1.72 M | $245.20 B |
| 11/18/2025 | $127.83 | $128.01 (0.14%) | $128.70 | $126.94 | 2.00 M | $246.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
