FRA:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	169.02	171.02	167.70	170.40	170.40	-0.92%	15,902
Jun 25, 2026	176.68	177.74	169.44	171.98	171.98	-1.87%	16,674
Jun 24, 2026	177.06	177.80	173.36	175.26	175.26	-0.95%	7,860
Jun 23, 2026	179.24	179.24	176.12	176.94	176.94	-2.93%	11,142
Jun 22, 2026	182.80	187.00	182.00	182.28	182.28	0.21%	6,347
Jun 19, 2026	181.14	183.10	181.14	181.90	181.90	-0.74%	7,398
Jun 18, 2026	178.96	184.00	178.82	183.26	183.26	2.96%	9,911
Jun 17, 2026	179.68	180.12	177.50	178.00	178.00	-0.56%	9,812
Jun 16, 2026	182.32	182.90	179.00	179.00	179.00	-1.92%	7,856
Jun 15, 2026	181.12	183.26	178.98	182.50	182.50	3.53%	14,734
Jun 12, 2026	176.88	178.70	175.76	176.28	176.28	-0.15%	10,193
Jun 11, 2026	174.84	176.86	173.60	176.54	176.54	1.33%	8,252
Jun 10, 2026	177.98	178.38	173.34	174.22	174.22	-3.21%	9,975
Jun 9, 2026	181.82	182.40	173.00	180.00	180.00	-0.24%	9,546
Jun 8, 2026	178.80	182.44	178.46	180.44	180.44	0.84%	17,083
Jun 5, 2026	185.28	185.82	177.92	178.94	178.94	-5.31%	7,251
Jun 4, 2026	185.18	188.98	181.70	188.98	188.98	1.77%	11,490
Jun 3, 2026	191.60	192.98	185.24	185.90	185.68	-2.55%	17,449
Jun 2, 2026	193.32	198.74	190.40	190.76	190.54	-1.00%	15,229
Jun 1, 2026	185.66	193.10	183.88	192.68	192.46	5.95%	21,599
May 29, 2026	184.82	186.46	181.86	181.86	181.65	-1.20%	10,541
May 28, 2026	181.98	184.48	181.02	184.06	183.85	0.51%	13,118
May 27, 2026	184.08	186.00	179.78	183.12	182.91	-0.51%	12,139
May 26, 2026	186.72	187.62	182.50	184.06	183.85	-2.61%	10,675
May 25, 2026	187.92	189.40	187.92	189.00	188.78	1.70%	7,719
May 22, 2026	189.86	190.76	185.60	185.84	185.62	-1.85%	12,236
May 21, 2026	191.44	195.46	188.42	189.34	189.12	-1.48%	19,282
May 20, 2026	191.62	194.04	190.50	192.18	191.96	1.51%	15,366
May 19, 2026	189.58	193.10	188.00	189.32	189.10	-0.50%	11,734
May 18, 2026	192.18	197.68	188.00	190.28	190.06	-1.92%	14,047
May 15, 2026	197.86	200.95	193.54	194.00	193.78	-3.53%	17,058
May 14, 2026	198.04	202.20	195.88	201.10	200.87	4.38%	27,064
May 13, 2026	191.04	194.24	189.42	192.66	192.44	2.29%	21,309
May 12, 2026	185.48	190.30	183.46	188.34	188.12	1.15%	12,858
May 11, 2026	182.58	188.64	181.00	186.20	185.98	2.01%	14,657
May 8, 2026	181.30	184.70	181.08	182.54	182.33	1.41%	18,590
May 7, 2026	177.38	182.00	176.00	180.00	179.79	1.97%	16,089
May 6, 2026	167.40	176.66	167.22	176.52	176.32	5.10%	13,585
May 5, 2026	170.08	170.90	167.96	167.96	167.77	-1.13%	10,517
May 4, 2026	170.04	171.86	166.86	169.88	169.68	-0.40%	13,727
Apr 30, 2026	177.58	180.34	169.86	170.56	170.36	-4.12%	15,046
Apr 29, 2026	182.76	183.16	177.88	177.88	177.67	-2.49%	8,326
Apr 28, 2026	184.24	184.68	178.46	182.42	182.21	-1.13%	11,013
Apr 27, 2026	178.28	184.62	176.94	184.50	184.29	3.42%	17,214
Apr 24, 2026	171.10	179.78	170.56	178.40	178.19	4.61%	13,325
Apr 23, 2026	172.26	174.24	170.00	170.54	170.34	-1.36%	5,712
Apr 22, 2026	171.26	172.90	169.94	172.90	172.70	1.50%	4,603
Apr 21, 2026	171.46	172.56	169.80	170.34	170.14	-0.39%	12,314
Apr 20, 2026	169.32	171.00	168.44	171.00	170.80	-0.20%	9,876
Apr 17, 2026	168.00	171.34	168.00	171.34	171.14	1.83%	40,590