FRA:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	188.32	192.16	186.00	191.62	191.62	4.12%	14,769
Aug 4, 2026	180.64	184.70	180.28	184.04	184.04	2.16%	6,634
Aug 3, 2026	175.04	181.18	171.88	180.14	180.14	2.94%	6,780
Jul 31, 2026	172.60	175.00	169.84	175.00	175.00	3.91%	8,022
Jul 30, 2026	167.28	170.96	166.20	168.42	168.42	1.32%	6,287
Jul 29, 2026	171.32	173.66	166.00	166.22	166.22	-4.05%	8,387
Jul 28, 2026	169.82	173.68	169.68	173.24	173.24	-0.05%	7,008
Jul 27, 2026	183.52	183.76	171.94	173.32	173.32	-3.94%	11,379
Jul 24, 2026	181.90	185.48	180.42	180.42	180.42	-1.47%	2,818
Jul 23, 2026	185.34	185.34	181.54	183.12	183.12	-1.68%	4,929
Jul 22, 2026	180.06	187.78	179.44	186.24	186.24	2.69%	10,694
Jul 21, 2026	179.04	182.12	178.94	181.36	181.36	2.07%	2,747
Jul 20, 2026	177.12	181.76	177.10	177.68	177.68	-0.06%	4,445
Jul 17, 2026	176.34	180.02	173.54	177.78	177.78	-1.92%	6,634
Jul 16, 2026	184.38	184.38	180.12	181.26	181.26	-2.00%	3,659
Jul 15, 2026	186.02	186.34	180.80	184.96	184.96	-0.24%	9,352
Jul 14, 2026	179.96	185.86	178.80	185.40	185.40	3.28%	6,654
Jul 13, 2026	182.22	183.08	179.00	179.52	179.52	-2.70%	4,286
Jul 10, 2026	177.16	184.60	176.00	184.50	184.50	3.73%	9,933
Jul 9, 2026	178.78	180.38	174.44	177.86	177.86	-0.88%	11,481
Jul 8, 2026	171.32	179.44	169.38	179.44	179.44	4.48%	8,231
Jul 7, 2026	169.80	173.20	166.80	171.74	171.74	0.46%	6,422
Jul 6, 2026	170.44	172.60	170.00	170.96	170.96	-0.44%	5,615
Jul 3, 2026	172.22	172.38	170.98	171.72	171.72	1.01%	2,307
Jul 2, 2026	173.86	173.86	168.52	170.00	170.00	-2.12%	4,773
Jul 1, 2026	173.84	175.08	170.26	173.68	173.68	-0.53%	4,129
Jun 30, 2026	171.68	174.60	170.88	174.60	174.60	2.43%	5,270
Jun 29, 2026	170.66	171.04	166.92	170.46	170.46	0.48%	5,621
Jun 26, 2026	169.02	171.02	167.70	169.64	169.64	-1.36%	15,911
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