NVIDIA Corporation (TSX:NVDA)
Canada flag Canada · Delayed Price · Currency is CAD
38.20
+0.53 (1.41%)
Jul 11, 2025, 9:30 AM EDT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 37.10 37.78 37.10 37.67 - 0.61% 124,837
Jul 9, 2025 37.00 37.76 37.00 37.44 - 1.88% 637,915
Jul 8, 2025 36.57 36.80 36.44 36.75 - 1.07% 524,291
Jul 7, 2025 36.34 36.61 36.22 36.36 - -0.05% 288,530
Jul 4, 2025 36.61 36.64 36.32 36.38 - -0.71% 137,558
Jul 3, 2025 36.37 36.99 36.28 36.64 - 1.36% 410,557
Jul 2, 2025 35.20 36.22 35.19 36.15 - -0.39% 380,280
Jun 30, 2025 36.45 36.45 35.86 36.29 - - 474,911
Jun 27, 2025 35.97 36.48 35.71 36.29 - 1.85% 1,071,142
Jun 26, 2025 35.81 36.03 35.43 35.63 - 0.37% 800,036
Jun 25, 2025 34.26 35.50 34.26 35.50 - 4.44% 1,510,952
Jun 24, 2025 33.42 33.99 33.42 33.99 - 2.63% 1,074,720
Jun 23, 2025 32.81 33.27 32.70 33.12 - 0.06% 588,481
Jun 20, 2025 33.40 33.60 32.85 33.10 - -0.09% 640,115
Jun 19, 2025 33.13 33.17 33.00 33.13 - -1.02% 203,038
Jun 18, 2025 33.10 33.50 32.95 33.47 - 0.97% 550,768
Jun 17, 2025 33.29 33.40 33.08 33.15 - -0.24% 598,912
Jun 16, 2025 32.95 33.60 32.95 33.23 - 1.81% 876,637
Jun 13, 2025 32.85 33.04 32.43 32.64 - -2.16% 650,193
Jun 12, 2025 32.66 33.37 32.66 33.36 - 1.40% 647,030
Jun 11, 2025 33.31 33.36 32.68 32.90 - -0.69% 705,883
Jun 10, 2025 32.88 33.21 32.60 33.13 - 0.85% 553,883
Jun 9, 2025 33.00 33.38 32.70 32.85 - 0.52% 743,899
Jun 6, 2025 32.85 32.97 32.60 32.68 - 1.40% 1,171,277
Jun 5, 2025 32.72 33.14 32.00 32.23 - -1.35% 1,108,610
Jun 4, 2025 32.72 32.79 32.14 32.67 - 0.40% 621,477
Jun 3, 2025 31.91 32.70 31.79 32.54 - 2.78% 1,107,657
Jun 2, 2025 31.14 31.79 31.14 31.66 - 1.80% 630,307
May 30, 2025 31.91 32.15 30.65 31.10 - -2.87% 1,226,966
May 29, 2025 32.59 33.02 31.77 32.02 - 2.83% 2,105,099
May 28, 2025 31.37 31.62 31.06 31.14 - -0.19% 2,401,146
May 27, 2025 30.96 31.25 30.73 31.20 - 1.00% 878,567
May 26, 2025 30.75 30.89 30.70 30.89 - 2.12% 230,867
May 23, 2025 29.99 30.55 29.79 30.25 - -1.37% 799,392
May 22, 2025 30.45 30.93 30.34 30.67 - 0.92% 566,377
May 21, 2025 30.73 31.65 30.11 30.39 - -1.97% 1,103,122
May 20, 2025 30.88 31.00 30.58 31.00 - -0.64% 731,907
May 16, 2025 31.40 31.41 30.79 31.20 - 0.35% 697,861
May 15, 2025 30.91 31.41 30.59 31.09 - -0.32% 893,949
May 14, 2025 30.76 31.22 30.39 31.19 - 4.04% 1,318,089
May 13, 2025 28.77 30.24 28.72 29.98 - 5.86% 1,519,373
May 12, 2025 28.12 28.35 27.75 28.32 - 5.20% 1,095,318
May 9, 2025 27.09 27.26 26.60 26.92 - -0.48% 511,549
May 8, 2025 27.34 27.35 26.71 27.05 - 0.37% 847,061
May 7, 2025 26.06 27.10 25.89 26.95 - 2.98% 873,197
May 6, 2025 25.73 26.44 25.57 26.17 - -0.15% 552,634
May 5, 2025 26.07 26.42 25.98 26.21 - -0.72% 646,533
May 2, 2025 26.30 26.61 26.14 26.40 - 2.64% 850,208
May 1, 2025 25.80 26.49 25.69 25.72 - 2.80% 1,240,603
Apr 30, 2025 24.15 25.09 24.05 25.02 - -0.52% 520,740