ETR:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	194.10	199.40	193.10	194.24	194.24	2.61%	301,596
Jun 1, 2026	185.44	191.18	183.86	189.30	189.30	2.64%	298,972
May 29, 2026	185.02	186.62	182.80	184.44	184.44	1.00%	122,338
May 28, 2026	181.60	184.14	180.80	182.62	182.62	1.20%	128,574
May 27, 2026	183.74	186.06	179.70	180.46	180.46	-2.39%	123,744
May 26, 2026	186.94	187.74	183.90	184.88	184.88	-2.25%	100,611
May 25, 2026	188.98	189.36	188.40	189.14	189.14	0.58%	65,541
May 22, 2026	190.22	190.98	185.64	188.04	188.04	-0.57%	137,492
May 21, 2026	191.20	196.28	188.12	189.12	189.12	-2.45%	364,238
May 20, 2026	192.48	194.30	190.24	193.86	193.86	1.81%	183,526
May 19, 2026	190.38	192.36	187.84	190.42	190.42	-0.48%	129,378
May 18, 2026	192.60	197.90	189.42	191.34	191.34	-2.58%	136,081
May 15, 2026	200.20	200.55	192.96	196.40	196.40	-2.68%	166,801
May 14, 2026	197.88	201.90	195.86	201.80	201.80	4.43%	288,742
May 13, 2026	191.30	194.26	189.32	193.24	193.24	4.76%	182,173
May 12, 2026	185.18	190.56	183.42	184.46	184.46	-1.86%	162,971
May 11, 2026	182.02	188.60	181.00	187.96	187.96	1.97%	196,838
May 8, 2026	181.18	184.86	180.82	184.32	184.32	2.12%	150,880
May 7, 2026	176.66	182.00	175.54	180.50	180.50	2.48%	185,009
May 6, 2026	167.50	176.14	167.36	176.14	176.14	4.58%	232,127
May 5, 2026	170.20	171.12	168.04	168.42	168.42	0.68%	101,578
May 4, 2026	170.26	172.06	166.50	167.28	167.28	-2.32%	139,747
Apr 30, 2026	178.86	180.66	169.94	171.26	171.26	-5.28%	221,649
Apr 29, 2026	182.48	183.38	179.68	180.80	180.80	1.27%	71,698
Apr 28, 2026	183.86	184.64	178.06	178.54	178.54	-0.36%	215,696
Apr 27, 2026	178.20	180.58	176.84	179.18	179.18	-0.03%	139,490
Apr 24, 2026	171.04	179.24	170.32	179.24	179.24	3.68%	177,930
Apr 23, 2026	172.50	174.24	171.50	172.88	172.88	0.57%	63,532
Apr 22, 2026	171.42	172.20	169.84	171.90	171.90	0.36%	175,912
Apr 21, 2026	171.44	172.60	170.68	171.28	171.28	1.45%	38,931
Apr 20, 2026	169.32	170.44	168.14	168.84	168.84	-0.82%	81,446
Apr 17, 2026	168.28	170.64	168.08	170.24	170.24	0.58%	141,616
Apr 16, 2026	169.50	169.70	166.46	169.26	169.26	0.08%	65,735
Apr 15, 2026	165.72	169.46	165.42	169.12	169.12	3.16%	137,414
Apr 14, 2026	160.88	164.20	160.64	163.94	163.94	1.78%	82,742
Apr 13, 2026	159.00	161.92	158.66	161.08	161.08	-0.06%	88,068
Apr 10, 2026	156.62	161.84	155.96	161.18	161.18	3.04%	100,656
Apr 9, 2026	154.98	157.00	154.52	156.42	156.42	0.85%	56,276
Apr 8, 2026	156.82	158.52	154.32	155.10	155.10	2.54%	115,320
Apr 7, 2026	152.94	153.48	150.16	151.26	151.26	-1.10%	80,975
Apr 2, 2026	149.06	153.34	147.78	152.94	152.94	0.39%	109,783
Apr 1, 2026	153.00	153.00	150.76	152.34	152.34	2.86%	132,740
Mar 31, 2026	144.64	148.56	144.54	148.10	148.10	1.24%	122,623
Mar 30, 2026	145.80	147.60	144.98	146.28	146.28	-0.04%	71,110
Mar 27, 2026	150.00	150.00	145.48	146.34	146.34	-2.96%	153,429
Mar 26, 2026	153.60	153.82	150.04	150.80	150.80	-2.66%	67,142
Mar 25, 2026	152.82	156.44	152.70	154.92	154.92	2.58%	79,641
Mar 24, 2026	151.84	152.46	150.16	151.02	151.02	-0.19%	72,851
Mar 23, 2026	148.34	154.06	148.22	151.30	151.30	-0.38%	220,376
Mar 20, 2026	154.44	154.92	151.78	151.88	151.88	-1.92%	101,373