Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 846.71 | 6.36 | 0.76% | 849.81 | 861.765 | 824.03 | 44,647,242 |
| Apr 17 2024 | 840.35 | -33.80 | -3.87% | 883.07 | 887.70 | 839.50 | 49,377,435 |
| Apr 16 2024 | 874.15 | 14.14 | 1.64% | 864.77 | 881.14 | 860.6801 | 36,916,388 |
| Apr 15 2024 | 860.01 | -21.85 | -2.48% | 890.99 | 906.13 | 859.4369 | 44,168,805 |
| Apr 12 2024 | 881.86 | -24.30 | -2.68% | 896.99 | 901.253 | 875.3804 | 42,542,895 |
| Apr 11 2024 | 906.16 | 35.77 | 4.11% | 874.20 | 907.3899 | 869.26 | 43,002,927 |
| Apr 10 2024 | 870.39 | 16.85 | 1.97% | 839.26 | 873.9845 | 837.09 | 43,087,423 |
| Apr 09 2024 | 853.54 | -17.79 | -2.04% | 874.42 | 876.0468 | 830.22 | 50,223,605 |
| Apr 08 2024 | 871.33 | -8.75 | -0.99% | 887.00 | 888.30 | 867.32 | 28,261,322 |
| Apr 05 2024 | 880.08 | 21.03 | 2.45% | 868.72 | 884.81 | 859.26 | 39,910,856 |
| Apr 04 2024 | 859.05 | -30.59 | -3.44% | 904.06 | 906.3399 | 858.80 | 43,353,311 |
| Apr 03 2024 | 889.64 | -4.88 | -0.55% | 884.85 | 903.74 | 884.02 | 36,861,289 |
| Apr 02 2024 | 894.52 | -9.11 | -1.01% | 884.78 | 900.94 | 876.20 | 43,250,651 |
| Apr 01 2024 | 903.63 | 0.07 | 0.01% | 902.93 | 922.25 | 892.06 | 45,174,096 |
| Mar 28 2024 | 903.56 | 1.06 | 0.12% | 900.00 | 913.00 | 891.93 | 43,462,510 |
| Mar 27 2024 | 902.50 | -23.11 | -2.50% | 931.11 | 932.40 | 891.23 | 58,483,566 |
| Mar 26 2024 | 925.61 | -24.41 | -2.57% | 958.50 | 963.75 | 925.02 | 51,207,319 |
| Mar 25 2024 | 950.02 | 7.13 | 0.76% | 940.12 | 967.6599 | 935.11 | 55,047,776 |
| Mar 22 2024 | 942.89 | 28.54 | 3.12% | 911.23 | 947.7799 | 908.3401 | 58,540,696 |
| Mar 21 2024 | 914.35 | 10.63 | 1.18% | 923.00 | 926.2248 | 904.6303 | 47,979,215 |
| Mar 20 2024 | 903.72 | 9.74 | 1.09% | 897.97 | 904.10 | 882.23 | 47,532,670 |
| Mar 19 2024 | 893.98 | 9.43 | 1.07% | 866.70 | 905.3499 | 850.13 | 67,051,208 |
| Mar 18 2024 | 884.55 | 6.18 | 0.70% | 903.37 | 924.05 | 870.85 | 66,316,189 |
| Mar 15 2024 | 878.365 | -1.08 | -0.12% | 869.30 | 895.4125 | 862.57 | 64,170,378 |
| Mar 14 2024 | 879.44 | -29.44 | -3.24% | 895.77 | 906.46 | 866.00 | 60,080,796 |
| Mar 13 2024 | 908.88 | -10.25 | -1.12% | 910.52 | 914.95 | 884.35 | 63,343,218 |
| Mar 12 2024 | 919.13 | 61.39 | 7.16% | 880.49 | 919.60 | 861.73 | 66,390,497 |
| Mar 11 2024 | 857.74 | -17.54 | -2.00% | 864.29 | 887.95 | 841.66 | 67,483,516 |
| Mar 08 2024 | 875.28 | -51.41 | -5.55% | 951.14 | 974.00 | 865.06 | 113,541,162 |
| Mar 07 2024 | 926.69 | 39.69 | 4.47% | 901.58 | 927.67 | 896.0201 | 60,236,708 |
| Mar 06 2024 | 887.00 | 27.36 | 3.18% | 879.92 | 897.24 | 870.3001 | 58,132,238 |
| Mar 05 2024 | 859.64 | 7.27 | 0.85% | 852.57 | 860.9399 | 834.24 | 51,815,629 |
| Mar 04 2024 | 852.37 | 29.58 | 3.60% | 841.30 | 876.9499 | 837.19 | 61,308,596 |
| Mar 01 2024 | 822.79 | 31.67 | 4.00% | 800.29 | 823.00 | 794.3503 | 47,708,205 |
| Feb 29 2024 | 791.12 | 14.49 | 1.87% | 790.94 | 799.90 | 783.50 | 50,575,005 |
| Feb 28 2024 | 776.63 | -10.38 | -1.32% | 776.08 | 789.33 | 771.45 | 39,215,928 |
| Feb 27 2024 | 787.01 | -3.91 | -0.49% | 793.73 | 794.7899 | 771.62 | 39,580,374 |
| Feb 26 2024 | 790.92 | 2.75 | 0.35% | 797.01 | 806.4599 | 785.07 | 50,247,029 |
| Feb 23 2024 | 788.17 | 2.79 | 0.36% | 807.91 | 823.93 | 775.71 | 82,741,319 |
| Feb 22 2024 | 785.38 | 110.66 | 16.40% | 750.29 | 785.75 | 742.2001 | 85,981,224 |
| Feb 21 2024 | 674.72 | -19.80 | -2.85% | 680.06 | 688.88 | 662.48 | 67,668,304 |
| Feb 20 2024 | 694.52 | -31.61 | -4.35% | 719.45 | 719.44 | 677.34 | 70,238,530 |
| Feb 16 2024 | 726.13 | -0.45 | -0.06% | 741.11 | 744.02 | 725.01 | 49,459,283 |
| Feb 15 2024 | 726.58 | -12.42 | -1.68% | 738.69 | 739.48 | 724.04 | 41,949,056 |
| Feb 14 2024 | 739.00 | 17.72 | 2.46% | 732.29 | 742.22 | 719.68 | 50,418,684 |
| Feb 13 2024 | 721.28 | -1.20 | -0.17% | 704.33 | 734.50 | 696.20 | 60,157,705 |
| Feb 12 2024 | 722.48 | 1.15 | 0.16% | 725.84 | 746.11 | 712.50 | 61,226,001 |
| Feb 09 2024 | 721.33 | 24.92 | 3.58% | 705.18 | 721.85 | 702.12 | 43,560,168 |
| Feb 08 2024 | 696.41 | -4.58 | -0.65% | 700.74 | 707.94 | 694.66 | 41,337,901 |
| Feb 07 2024 | 700.99 | 18.76 | 2.75% | 683.27 | 702.20 | 676.00 | 49,341,942 |
| Feb 06 2024 | 682.23 | -11.09 | -1.60% | 696.30 | 697.5399 | 663.00 | 68,128,480 |
| Feb 05 2024 | 693.32 | 31.72 | 4.79% | 682.25 | 694.9699 | 672.0892 | 67,626,785 |
| Feb 02 2024 | 661.60 | 31.33 | 4.97% | 639.74 | 666.00 | 636.9926 | 47,588,915 |
| Feb 01 2024 | 630.27 | 15.00 | 2.44% | 621.00 | 631.7999 | 616.60 | 36,724,673 |
| Jan 31 2024 | 615.27 | -12.47 | -1.99% | 614.40 | 622.6902 | 607.00 | 45,298,912 |
| Jan 30 2024 | 627.74 | 3.09 | 0.49% | 629.00 | 634.93 | 622.60 | 40,839,272 |
| Jan 29 2024 | 624.65 | 14.34 | 2.35% | 612.32 | 624.89 | 609.077 | 34,698,880 |
| Jan 26 2024 | 610.31 | -5.86 | -0.95% | 609.60 | 617.7847 | 606.00 | 39,492,066 |
| Jan 25 2024 | 616.17 | 2.55 | 0.42% | 623.35 | 627.19 | 608.50 | 47,992,392 |
| Jan 24 2024 | 613.62 | 14.89 | 2.49% | 603.04 | 628.4799 | 599.3859 | 55,909,771 |
| Jan 23 2024 | 598.73 | 2.19 | 0.37% | 595.41 | 599.10 | 585.85 | 29,336,559 |
| Jan 22 2024 | 596.54 | 1.63 | 0.27% | 600.40 | 603.31 | 590.70 | 45,248,421 |
