FRA:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	148.48	153.50	147.80	153.50	153.50	0.93%	5,361
Apr 1, 2026	152.06	152.80	150.82	152.08	152.08	0.72%	12,617
Mar 31, 2026	144.74	151.00	144.58	151.00	151.00	4.82%	6,052
Mar 30, 2026	145.32	147.48	143.68	144.06	144.06	-0.98%	14,490
Mar 27, 2026	149.76	150.02	145.36	145.48	145.48	-2.70%	10,503
Mar 26, 2026	153.68	153.82	148.52	149.52	149.52	-3.20%	5,068
Mar 25, 2026	152.38	156.00	152.36	154.46	154.46	1.26%	8,141
Mar 24, 2026	151.84	152.54	150.28	152.54	152.54	0.89%	8,909
Mar 23, 2026	147.80	153.96	146.98	151.20	151.20	0.47%	14,390
Mar 20, 2026	154.00	154.86	149.60	150.50	150.50	-2.56%	7,933
Mar 19, 2026	157.08	157.28	153.30	154.46	154.46	-1.83%	11,034
Mar 18, 2026	158.88	159.42	157.16	157.34	157.34	-0.27%	9,313
Mar 17, 2026	159.56	160.66	157.70	157.76	157.76	-0.62%	15,694
Mar 16, 2026	159.60	161.10	157.76	158.74	158.74	0.53%	13,789
Mar 13, 2026	159.16	161.62	157.50	157.90	157.90	-0.65%	4,712
Mar 12, 2026	159.86	160.30	158.06	158.94	158.94	-0.96%	6,741
Mar 11, 2026	159.58	161.20	159.04	160.48	160.48	0.69%	7,101
Mar 10, 2026	156.42	159.96	156.14	159.38	159.37	1.75%	12,459
Mar 9, 2026	151.68	157.36	151.36	156.64	156.63	2.38%	11,263
Mar 6, 2026	157.24	157.54	153.00	153.00	152.99	-1.81%	6,676
Mar 5, 2026	157.26	158.30	154.00	155.82	155.81	-0.92%	5,543
Mar 4, 2026	153.48	158.50	153.48	157.26	157.25	1.37%	12,016
Mar 3, 2026	153.26	155.60	151.90	155.14	155.13	-0.56%	14,695
Mar 2, 2026	148.00	156.60	147.68	156.02	156.01	4.35%	30,241
Feb 27, 2026	157.46	158.06	149.52	149.52	149.51	-4.56%	31,472
Feb 26, 2026	167.84	168.58	156.30	156.66	156.65	-5.39%	34,679
Feb 25, 2026	163.82	167.28	163.82	165.58	165.57	1.03%	22,529
Feb 24, 2026	163.70	164.18	159.32	163.90	163.89	1.16%	12,253
Feb 23, 2026	159.66	164.00	159.56	162.02	162.01	0.61%	13,662
Feb 20, 2026	159.86	161.48	158.56	161.04	161.03	0.88%	13,115
Feb 19, 2026	160.10	160.34	158.02	159.64	159.63	-0.03%	7,471
Feb 18, 2026	158.08	161.00	158.00	159.68	159.67	2.29%	9,170
Feb 17, 2026	153.50	157.70	151.78	156.10	156.09	1.15%	5,607
Feb 16, 2026	154.16	155.70	153.98	154.32	154.31	0.26%	4,227
Feb 13, 2026	157.66	158.78	153.92	153.92	153.91	-2.27%	5,748
Feb 12, 2026	160.54	162.24	157.50	157.50	157.49	-2.16%	6,960
Feb 11, 2026	158.28	162.58	157.72	160.98	160.97	1.37%	5,365
Feb 10, 2026	159.88	161.16	158.38	158.80	158.79	-0.43%	10,800
Feb 9, 2026	156.04	162.00	154.44	159.48	159.47	0.94%	17,032
Feb 6, 2026	146.48	158.00	145.96	158.00	157.99	8.74%	16,210
Feb 5, 2026	150.42	151.34	145.30	145.30	145.29	-1.62%	15,432
Feb 4, 2026	152.10	153.60	146.00	147.70	147.69	-2.80%	11,614
Feb 3, 2026	158.44	158.66	149.32	151.96	151.95	-3.69%	18,682
Feb 2, 2026	157.00	161.20	156.96	157.78	157.77	-1.93%	10,560
Jan 30, 2026	159.06	163.50	158.20	160.88	160.87	-0.07%	11,342
Jan 29, 2026	159.82	161.00	156.06	161.00	160.99	0.39%	10,509
Jan 28, 2026	159.86	161.14	159.12	160.38	160.37	2.27%	11,192
Jan 27, 2026	157.72	158.66	155.74	156.82	156.81	0.06%	6,847
Jan 26, 2026	157.06	159.04	156.48	156.72	156.71	-1.16%	10,988
Jan 23, 2026	157.04	161.00	156.24	158.56	158.55	1.15%	4,463