FRA:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	191.60	192.98	185.24	187.00	-	-1.97%	15,619
Jun 2, 2026	193.32	198.74	190.40	190.76	190.76	-1.00%	15,229
Jun 1, 2026	185.66	193.10	183.88	192.68	192.68	5.95%	21,599
May 29, 2026	184.82	186.46	181.86	181.86	181.86	-1.20%	10,541
May 28, 2026	181.98	184.48	181.02	184.06	184.06	0.51%	13,118
May 27, 2026	184.08	186.00	179.78	183.12	183.12	-0.51%	12,139
May 26, 2026	186.72	187.62	182.50	184.06	184.06	-2.61%	10,675
May 25, 2026	187.92	189.40	187.92	189.00	189.00	1.70%	7,719
May 22, 2026	189.86	190.76	185.60	185.84	185.84	-1.85%	12,236
May 21, 2026	191.44	195.46	188.42	189.34	189.34	-1.48%	19,282
May 20, 2026	191.62	194.04	190.50	192.18	192.18	1.51%	15,366
May 19, 2026	189.58	193.10	188.00	189.32	189.32	-0.50%	11,734
May 18, 2026	192.18	197.68	188.00	190.28	190.28	-1.92%	14,047
May 15, 2026	197.86	200.95	193.54	194.00	194.00	-3.53%	17,058
May 14, 2026	198.04	202.20	195.88	201.10	201.10	4.38%	27,064
May 13, 2026	191.04	194.24	189.42	192.66	192.66	2.29%	21,309
May 12, 2026	185.48	190.30	183.46	188.34	188.34	1.15%	12,858
May 11, 2026	182.58	188.64	181.00	186.20	186.20	2.01%	14,657
May 8, 2026	181.30	184.70	181.08	182.54	182.54	1.41%	18,590
May 7, 2026	177.38	182.00	176.00	180.00	180.00	1.97%	16,089
May 6, 2026	167.40	176.66	167.22	176.52	176.52	5.10%	13,585
May 5, 2026	170.08	170.90	167.96	167.96	167.96	-1.13%	10,517
May 4, 2026	170.04	171.86	166.86	169.88	169.88	-0.40%	13,727
Apr 30, 2026	177.58	180.34	169.86	170.56	170.56	-4.12%	15,046
Apr 29, 2026	182.76	183.16	177.88	177.88	177.88	-2.49%	8,326
Apr 28, 2026	184.24	184.68	178.46	182.42	182.42	-1.13%	11,013
Apr 27, 2026	178.28	184.62	176.94	184.50	184.50	3.42%	17,214
Apr 24, 2026	171.10	179.78	170.56	178.40	178.40	4.61%	13,325
Apr 23, 2026	172.26	174.24	170.00	170.54	170.54	-1.36%	5,712
Apr 22, 2026	171.26	172.90	169.94	172.90	172.90	1.50%	4,603
Apr 21, 2026	171.46	172.56	169.80	170.34	170.34	-0.39%	12,314
Apr 20, 2026	169.32	171.00	168.44	171.00	171.00	-0.20%	9,876
Apr 17, 2026	168.00	171.34	168.00	171.34	171.34	1.83%	40,590
Apr 16, 2026	169.24	169.74	167.04	168.26	168.26	0.49%	13,924
Apr 15, 2026	165.56	169.50	165.34	167.44	167.44	0.84%	17,639
Apr 14, 2026	160.90	166.40	160.62	166.04	166.04	3.16%	12,866
Apr 13, 2026	158.64	161.84	158.62	160.96	160.96	0.14%	9,846
Apr 10, 2026	156.62	161.76	156.10	160.74	160.74	2.29%	11,994
Apr 9, 2026	154.88	157.16	154.50	157.14	157.14	0.63%	4,296
Apr 8, 2026	157.52	158.48	154.98	156.16	156.16	2.59%	12,103
Apr 7, 2026	152.94	153.38	150.30	152.22	152.22	-0.83%	10,934
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