TSX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	49.89	51.03	49.00	49.40	-	-1.69%	50,400
May 20, 2026	50.18	50.80	49.59	50.25	50.25	1.23%	1,808,151
May 19, 2026	49.48	50.56	49.00	49.64	49.64	-2.30%	1,151,221
May 15, 2026	51.73	52.04	50.49	50.81	50.81	-4.19%	1,607,737
May 14, 2026	51.76	53.19	51.61	53.03	53.03	4.31%	1,650,860
May 13, 2026	50.60	51.23	49.84	50.84	50.84	2.36%	1,752,997
May 12, 2026	49.13	50.27	48.31	49.67	49.67	0.67%	1,706,192
May 11, 2026	48.23	49.95	48.23	49.34	49.34	1.73%	1,743,710
May 8, 2026	47.89	48.95	47.88	48.50	48.50	2.06%	1,441,962
May 7, 2026	46.86	48.15	46.45	47.52	47.52	1.45%	2,054,384
May 6, 2026	45.00	46.84	44.70	46.84	46.84	5.78%	1,842,595
May 5, 2026	44.80	45.07	44.13	44.28	44.28	-1.14%	801,164
May 4, 2026	44.90	45.35	43.83	44.79	44.79	0.18%	938,926
May 1, 2026	45.22	45.69	44.40	44.71	44.71	-0.62%	1,648,073
Apr 30, 2026	47.36	47.36	44.71	44.99	44.99	-4.42%	1,909,761
Apr 29, 2026	47.87	47.87	46.66	47.07	47.07	-1.65%	1,244,564
Apr 28, 2026	47.16	48.25	46.76	47.86	47.86	-1.83%	1,075,585
Apr 27, 2026	47.20	48.75	46.63	48.75	48.75	3.94%	1,521,962
Apr 24, 2026	45.01	47.44	44.96	46.90	46.90	4.31%	1,941,140
Apr 23, 2026	45.50	45.87	44.33	44.96	44.96	-1.30%	760,003
Apr 22, 2026	45.26	45.55	44.87	45.55	45.55	1.33%	677,724
Apr 21, 2026	45.43	45.60	44.77	44.95	44.95	-1.17%	670,778
Apr 20, 2026	44.96	45.48	44.52	45.48	45.48	0.26%	797,567
Apr 17, 2026	44.99	45.39	44.78	45.36	45.36	1.68%	1,246,320
Apr 16, 2026	44.52	44.97	44.10	44.61	44.61	-0.36%	732,579
Apr 15, 2026	44.26	45.09	44.03	44.77	44.77	1.36%	1,004,621
Apr 14, 2026	42.94	44.21	42.94	44.17	44.17	3.73%	1,159,515
Apr 13, 2026	41.93	42.67	41.83	42.58	42.58	0.24%	686,792
Apr 10, 2026	41.54	42.75	41.53	42.48	42.48	2.61%	1,336,247
Apr 9, 2026	40.91	41.43	40.70	41.40	41.40	0.90%	779,017
Apr 8, 2026	41.51	41.73	40.63	41.03	41.03	2.19%	871,672
Apr 7, 2026	39.63	40.15	39.15	40.15	40.15	0.32%	700,571
Apr 6, 2026	39.95	40.02	39.60	40.02	40.02	0.10%	470,069
Apr 2, 2026	38.75	39.98	38.61	39.98	39.98	0.83%	712,176
Apr 1, 2026	39.74	39.97	39.40	39.65	39.65	0.86%	803,867
Mar 31, 2026	37.65	39.37	37.65	39.31	39.31	5.36%	1,019,741
Mar 30, 2026	38.09	38.21	37.05	37.31	37.31	-1.37%	850,723
Mar 27, 2026	38.38	38.53	37.72	37.83	37.83	-2.20%	662,808
Mar 26, 2026	39.78	39.79	38.62	38.68	38.68	-4.07%	885,397
Mar 25, 2026	39.99	40.86	39.83	40.32	40.32	1.77%	559,101
Mar 24, 2026	39.50	39.75	39.27	39.62	39.62	-0.05%	428,290
Mar 23, 2026	39.99	40.23	39.46	39.64	39.64	1.38%	771,577
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