TSX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.22	40.22	38.78	39.10	39.10	-3.17%	1,220,326
Mar 19, 2026	40.20	40.61	39.68	40.38	40.38	-0.86%	702,982
Mar 18, 2026	41.17	41.38	40.73	40.73	40.73	-0.88%	468,949
Mar 17, 2026	41.72	41.80	41.02	41.09	41.09	-0.89%	605,042
Mar 16, 2026	41.31	42.50	40.94	41.46	41.46	1.77%	1,176,117
Mar 13, 2026	41.70	41.98	40.64	40.74	40.74	-1.50%	549,760
Mar 12, 2026	41.52	41.71	41.05	41.36	41.36	-1.50%	432,326
Mar 11, 2026	42.00	42.33	41.66	41.99	41.99	0.65%	527,891
Mar 10, 2026	41.22	42.08	41.10	41.72	41.72	1.26%	646,367
Mar 9, 2026	39.77	41.27	39.66	41.20	41.20	2.39%	899,417
Mar 6, 2026	40.56	41.25	39.97	40.24	40.24	-2.85%	715,552
Mar 5, 2026	40.99	41.56	40.21	41.42	41.42	0.19%	1,085,121
Mar 4, 2026	40.75	41.69	40.70	41.34	41.34	1.62%	856,764
Mar 3, 2026	40.36	40.88	39.98	40.68	40.68	-1.48%	799,229
Mar 2, 2026	39.37	41.45	39.37	41.29	41.29	3.02%	1,178,894
Feb 27, 2026	41.01	41.27	39.91	40.08	40.08	-4.21%	1,937,162
Feb 26, 2026	43.97	43.97	41.67	41.84	41.84	-5.55%	2,094,337
Feb 25, 2026	43.87	44.59	43.74	44.30	44.30	1.79%	966,072
Feb 24, 2026	43.30	43.74	42.36	43.52	43.52	0.51%	818,974
Feb 23, 2026	43.15	43.79	42.82	43.30	43.30	1.05%	694,531
Feb 20, 2026	42.22	42.99	42.05	42.85	42.85	1.01%	873,420
Feb 19, 2026	42.32	42.55	41.99	42.42	42.42	-0.16%	470,799
Feb 18, 2026	42.60	43.02	42.24	42.49	42.49	1.43%	723,628
Feb 17, 2026	41.15	42.30	40.52	41.89	41.89	1.18%	758,677
Feb 13, 2026	42.45	42.45	41.08	41.40	41.40	-2.29%	741,462
Feb 12, 2026	43.30	43.71	42.17	42.37	42.37	-1.40%	586,664
Feb 11, 2026	43.27	43.63	42.64	42.97	42.97	0.80%	883,692
Feb 10, 2026	43.28	43.50	42.54	42.63	42.63	-0.70%	400,069
Feb 9, 2026	41.72	43.77	41.70	42.93	42.93	2.43%	935,260
Feb 6, 2026	39.95	42.28	39.55	41.91	41.91	7.63%	1,440,075
Feb 5, 2026	39.56	40.00	38.75	38.94	38.94	-1.29%	684,887
Feb 4, 2026	40.73	40.73	38.93	39.45	39.45	-3.43%	932,803
Feb 3, 2026	42.14	42.14	39.92	40.85	40.85	-2.85%	1,422,005
Feb 2, 2026	42.33	43.08	41.87	42.05	42.05	-2.77%	768,840
Jan 30, 2026	43.36	44.01	42.90	43.25	43.25	-0.78%	833,036
Jan 29, 2026	43.39	43.80	42.15	43.59	43.59	0.35%	712,643
Jan 28, 2026	43.26	43.55	43.00	43.44	43.44	1.69%	923,134
Jan 27, 2026	42.46	43.01	42.08	42.72	42.72	1.23%	926,534
Jan 26, 2026	42.37	42.85	42.13	42.20	42.20	-0.68%	575,898
Jan 23, 2026	42.45	42.92	42.34	42.49	42.49	1.41%	512,121
Jan 22, 2026	41.77	42.16	41.69	41.90	41.90	0.89%	476,738
Jan 21, 2026	40.50	42.00	40.45	41.53	41.53	2.82%	1,080,845
Jan 20, 2026	40.98	41.33	40.31	40.39	40.39	-2.39%	894,036
Jan 19, 2026	41.40	41.52	41.07	41.38	41.38	-1.97%	233,255
Jan 16, 2026	42.76	43.12	42.18	42.21	42.21	-0.31%	807,292
Jan 15, 2026	42.10	42.95	42.10	42.34	42.34	1.95%	1,103,161
Jan 14, 2026	41.86	41.86	41.01	41.53	41.53	-1.42%	754,156
Jan 13, 2026	41.94	42.64	41.60	42.13	42.13	0.45%	873,840
Jan 12, 2026	41.61	42.40	41.57	41.94	41.94	0.02%	580,897
Jan 9, 2026	42.06	42.25	41.67	41.93	41.93	-0.12%	456,706