NVIDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.12	31.58	29.95	31.50	31.50	3.38%	1,188,762
Dec 19, 2024	30.80	31.31	30.28	30.47	30.47	1.30%	1,217,105
Dec 18, 2024	31.21	31.92	29.96	30.08	30.08	-1.22%	1,601,215
Dec 17, 2024	30.05	30.72	29.65	30.45	30.45	-1.23%	1,596,680
Dec 16, 2024	31.29	31.43	30.48	30.83	30.83	-1.72%	1,267,936
Dec 13, 2024	32.42	32.60	31.00	31.37	31.37	-2.40%	1,280,018
Dec 12, 2024	32.09	32.36	31.74	32.14	32.14	-1.23%	889,671
Dec 11, 2024	32.15	32.75	31.60	32.54	32.54	3.14%	1,228,707
Dec 10, 2024	32.46	33.13	31.30	31.55	31.55	-2.86%	1,401,631
Dec 9, 2024	32.53	32.71	32.08	32.48	32.48	-2.52%	897,230
Dec 6, 2024	33.85	34.04	33.04	33.32	33.32	-1.68%	1,050,268
Dec 5, 2024	33.90	34.25	33.67	33.89	33.89	-0.03%	920,563
Dec 4, 2024	33.15	34.06	32.81	33.90	33.90	3.54%	1,350,948
Dec 3, 2024	32.42	32.83	32.31	32.74	32.74	1.02%	934,323
Dec 2, 2024	32.40	32.85	32.22	32.41	32.41	-	753,049
Nov 29, 2024	32.04	32.60	31.84	32.41	32.41	1.22%	591,825
Nov 28, 2024	32.00	32.05	31.87	32.02	32.02	1.07%	137,552
Nov 27, 2024	31.62	31.68	30.87	31.68	31.68	-1.06%	1,142,765
Nov 26, 2024	32.16	32.55	31.76	32.02	32.02	0.63%	691,851
Nov 25, 2024	33.13	33.20	31.80	31.82	31.82	-4.24%	1,496,344
Nov 22, 2024	34.17	34.43	33.03	33.23	33.23	-3.09%	1,572,384
Nov 21, 2024	34.82	35.75	32.95	34.29	34.29	0.50%	2,948,268
Nov 20, 2024	34.54	34.54	33.41	34.12	34.12	-0.81%	2,009,183
Nov 19, 2024	33.04	34.42	33.04	34.40	34.40	4.85%	1,518,414
Nov 18, 2024	32.60	33.15	32.11	32.81	32.81	-1.50%	1,616,817
Nov 15, 2024	34.02	34.02	32.86	33.31	33.31	-3.20%	1,737,677
Nov 14, 2024	34.54	34.87	34.09	34.41	34.41	0.29%	1,090,817
Nov 13, 2024	34.98	34.98	34.19	34.31	34.31	-1.21%	1,095,847
Nov 12, 2024	34.34	35.04	34.23	34.73	34.73	2.00%	1,308,973
Nov 11, 2024	34.88	34.88	33.64	34.05	34.05	-1.56%	1,205,663
Nov 8, 2024	34.90	35.07	34.27	34.59	34.59	-0.83%	1,030,018
Nov 7, 2024	34.32	34.88	34.23	34.88	34.88	2.38%	1,263,036
Nov 6, 2024	33.45	34.27	33.25	34.07	34.07	4.03%	1,896,409
Nov 5, 2024	32.16	32.87	32.16	32.75	32.75	2.70%	1,027,894
Nov 4, 2024	32.17	32.53	31.76	31.89	31.89	0.50%	859,211
Nov 1, 2024	31.61	32.17	31.54	31.73	31.73	1.86%	924,560
Oct 31, 2024	32.28	32.28	30.98	31.15	31.15	-4.74%	1,581,833
Oct 30, 2024	32.78	32.88	32.06	32.70	32.70	-1.30%	820,638
Oct 29, 2024	32.92	33.33	32.56	33.13	33.13	0.49%	569,684
Oct 28, 2024	33.62	33.62	32.85	32.97	32.97	-0.60%	969,884
Oct 25, 2024	32.96	33.77	32.96	33.17	33.17	0.73%	1,428,651
Oct 24, 2024	33.06	33.13	32.48	32.93	32.93	0.52%	781,296
Oct 23, 2024	33.30	33.35	32.27	32.76	32.76	-2.64%	1,292,611
Oct 22, 2024	33.46	33.86	33.24	33.65	33.65	-0.03%	1,146,044
Oct 21, 2024	32.45	33.66	32.40	33.66	33.66	3.99%	1,739,088
Oct 18, 2024	32.46	32.54	32.20	32.37	32.37	0.68%	923,652
Oct 17, 2024	32.54	32.99	32.12	32.15	32.15	1.10%	2,024,545
Oct 16, 2024	31.37	32.02	30.87	31.80	31.80	3.01%	1,497,645
Oct 15, 2024	32.18	32.45	30.20	30.87	30.87	-2.25%	1,812,438
Oct 11, 2024	31.47	31.84	31.31	31.58	31.58	-0.06%	868,650
Oct 10, 2024	30.90	31.65	30.80	31.60	31.60	1.74%	1,554,237
Oct 9, 2024	31.50	31.55	30.81	31.06	31.06	-0.35%	1,565,825
Oct 8, 2024	30.50	31.29	30.35	31.17	31.17	4.21%	1,748,706
Oct 7, 2024	29.25	30.57	29.25	29.91	29.91	2.33%	2,246,573
Oct 4, 2024	29.23	29.28	28.58	29.23	29.23	1.49%	1,275,275
Oct 3, 2024	28.35	29.13	28.26	28.80	28.80	3.30%	1,322,658
Oct 2, 2024	27.33	27.99	27.00	27.88	27.88	1.75%	835,001
Oct 1, 2024	28.50	28.60	27.16	27.40	27.40	-3.52%	1,135,000
Sep 30, 2024	27.82	28.48	27.72	28.40	28.40	-0.07%	788,477
Sep 27, 2024	29.04	29.07	27.96	28.42	28.42	-2.24%	1,004,718
Sep 26, 2024	29.67	29.94	28.59	29.07	29.07	0.41%	1,194,893
Sep 25, 2024	28.56	29.30	28.53	28.95	28.95	2.22%	1,197,641
Sep 24, 2024	27.25	28.53	27.08	28.32	28.32	3.70%	1,847,807
Sep 23, 2024	27.29	27.44	27.00	27.31	27.31	0.18%	629,507
Sep 20, 2024	27.50	27.84	27.09	27.26	27.26	-1.45%	686,316
Sep 19, 2024	27.47	28.08	27.47	27.66	27.66	3.95%	1,586,097
Sep 18, 2024	27.15	27.61	26.58	26.61	26.61	-1.81%	1,291,784
Sep 17, 2024	27.80	27.88	26.95	27.10	27.10	-1.02%	779,436
Sep 16, 2024	27.36	27.73	26.85	27.38	27.38	-1.93%	1,028,369
Sep 13, 2024	28.02	28.17	27.63	27.92	27.92	-0.11%	910,601
Sep 12, 2024	27.50	28.35	27.10	27.95	27.95	1.82%	1,706,412
Sep 11, 2024	25.64	27.50	25.25	27.45	27.45	8.24%	2,164,895
Sep 10, 2024	25.35	25.69	24.65	25.36	25.36	1.44%	1,083,920
Sep 9, 2024	24.58	25.00	24.37	25.00	25.00	3.56%	917,501
Sep 6, 2024	25.24	25.37	23.71	24.14	24.14	-4.05%	1,723,686
Sep 5, 2024	24.62	25.75	24.62	25.16	25.16	0.72%	1,057,846
Sep 4, 2024	24.50	25.85	24.43	24.98	24.98	-1.54%	1,937,269
Sep 3, 2024	27.18	27.21	25.20	25.37	25.37	-9.65%	2,965,457
Aug 30, 2024	28.02	28.60	27.55	28.08	28.08	1.56%	1,381,272
Aug 29, 2024	28.46	29.25	27.49	27.65	27.65	-6.49%	2,392,035
Aug 28, 2024	30.18	30.18	28.85	29.57	29.57	-2.12%	2,205,353
Aug 27, 2024	29.51	30.38	29.16	30.21	30.21	1.48%	1,620,821
Aug 26, 2024	30.50	30.86	29.27	29.77	29.77	-1.91%	1,420,051
Aug 23, 2024	29.50	30.45	29.44	30.35	30.35	4.30%	1,763,391
Aug 22, 2024	30.63	30.74	28.95	29.10	29.10	-3.64%	1,518,060
Aug 21, 2024	29.83	30.41	29.82	30.20	30.20	0.90%	1,197,409
Aug 20, 2024	30.35	30.54	29.63	29.93	29.93	-2.03%	1,506,138
Aug 19, 2024	29.33	30.55	29.04	30.55	30.55	4.37%	1,794,458
Aug 16, 2024	28.76	29.39	28.52	29.27	29.27	1.46%	1,198,589
Aug 15, 2024	27.96	28.97	27.65	28.85	28.85	3.78%	1,469,458
Aug 14, 2024	27.99	27.99	26.89	27.80	27.80	1.46%	1,530,711
Aug 13, 2024	26.65	27.40	26.27	27.40	27.40	6.53%	1,372,380
Aug 12, 2024	25.12	26.07	25.08	25.72	25.72	4.34%	1,503,033
Aug 9, 2024	24.75	25.08	24.36	24.65	24.65	-0.48%	1,242,989
Aug 8, 2024	23.90	24.82	22.96	24.77	24.77	6.26%	1,410,940
Aug 7, 2024	25.29	25.55	23.27	23.31	23.31	-5.05%	1,536,564
Aug 6, 2024	23.50	25.32	23.25	24.55	24.55	-2.62%	1,948,214
Aug 2, 2024	24.32	25.60	23.90	25.21	25.21	-2.02%	1,822,778
Aug 1, 2024	27.98	28.31	25.15	25.73	25.73	-6.57%	2,382,468
Jul 31, 2024	26.32	27.80	26.00	27.54	27.54	12.87%	1,510,578