TSX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	45.26	46.32	44.41	44.52	44.52	-3.15%	1,530,798
Nov 3, 2026	46.07	46.48	45.79	45.97	45.97	2.34%	575,014
Nov 2, 2026	46.06	46.66	44.85	44.92	44.92	-1.45%	811,716
Oct 30, 2026	46.36	46.45	44.70	45.58	45.58	-4.04%	1,058,682
Oct 29, 2026	47.68	47.86	47.17	47.50	47.50	-0.81%	598,256
Oct 28, 2026	48.86	48.88	47.70	47.89	47.89	-1.18%	779,573
Oct 27, 2026	48.48	48.71	47.91	48.46	48.46	0.90%	773,581
Oct 26, 2026	47.31	48.39	47.31	48.03	48.03	2.41%	568,712
Oct 23, 2026	46.97	47.56	46.76	46.90	46.90	-0.72%	663,315
Oct 22, 2026	48.31	48.63	47.00	47.24	47.24	-4.26%	1,278,702
Oct 21, 2026	49.08	49.39	48.43	49.34	49.34	2.45%	616,233
Oct 20, 2026	48.04	48.59	47.33	48.16	48.16	-0.21%	573,617
Oct 19, 2026	48.50	48.85	47.80	48.26	48.26	1.26%	590,635
Oct 16, 2026	48.25	48.64	47.48	47.66	47.66	-1.35%	620,259
Oct 15, 2026	47.95	48.59	47.38	48.31	48.31	-1.99%	948,102
Oct 14, 2026	50.22	50.29	48.88	49.29	49.29	-3.05%	1,153,746
Oct 13, 2026	50.22	50.85	49.65	50.84	50.84	-0.41%	1,037,778
Oct 9, 2026	52.05	52.05	50.99	51.05	51.05	-0.56%	529,829
Oct 8, 2026	52.30	52.75	51.17	51.34	51.34	-2.86%	821,780
Oct 7, 2026	52.92	53.22	52.63	52.85	52.85	-0.75%	739,345
Oct 6, 2026	53.84	54.17	53.19	53.25	53.25	0.09%	746,244
Oct 5, 2026	52.50	53.43	52.36	53.20	53.20	2.01%	683,266
Oct 2, 2026	52.46	52.92	52.01	52.15	52.15	1.46%	979,284
Oct 1, 2026	51.23	51.70	50.84	51.40	51.40	0.98%	767,460
Sep 30, 2026	51.08	51.72	50.86	50.90	50.90	0.57%	766,174
Sep 29, 2026	51.46	51.83	50.55	50.61	50.61	-0.76%	652,721
Sep 28, 2026	51.08	51.96	50.80	51.00	51.00	1.78%	1,447,362
Sep 25, 2026	50.15	50.50	49.72	50.11	50.11	0.16%	945,367
Sep 24, 2026	49.50	50.08	49.25	50.03	50.03	-0.48%	721,149
Sep 23, 2026	50.74	50.99	49.91	50.27	50.27	-1.49%	533,054
Sep 22, 2026	50.60	51.23	50.49	51.03	51.03	0.75%	924,973
Sep 21, 2026	49.68	50.89	49.42	50.65	50.65	2.41%	941,482
Sep 18, 2026	48.84	49.60	48.55	49.46	49.46	1.15%	683,775
Sep 17, 2026	48.66	48.99	48.40	48.90	48.90	2.60%	527,571
Sep 16, 2026	47.73	48.30	47.35	47.66	47.66	0.76%	915,923
Sep 15, 2026	47.57	47.67	47.10	47.30	47.30	0.49%	778,259
Sep 14, 2026	47.12	47.43	46.58	47.07	47.07	-3.39%	1,439,039
Sep 11, 2026	49.31	49.49	48.66	48.72	48.72	0.04%	795,670
Sep 10, 2026	49.23	49.30	48.44	48.70	48.70	-2.34%	1,210,305
Sep 9, 2026	50.20	50.40	49.84	49.92	49.86	-0.95%	784,065
Sep 8, 2026	51.90	52.07	50.15	50.40	50.34	-1.83%	1,271,106
Sep 4, 2026	51.45	52.32	51.18	51.34	51.28	0.86%	1,115,138
Sep 3, 2026	50.34	51.34	50.15	50.90	50.84	1.84%	1,592,036
Sep 2, 2026	48.73	50.81	48.72	49.98	49.92	3.12%	1,358,125
Sep 1, 2026	48.30	49.13	47.99	48.47	48.42	-1.68%	950,133
Aug 31, 2026	48.85	49.32	48.24	49.30	49.25	1.61%	1,105,186
Aug 28, 2026	50.75	51.11	48.40	48.52	48.47	-4.45%	1,882,423
Aug 27, 2026	49.69	51.40	49.32	50.78	50.72	8.27%	4,024,427
Aug 26, 2026	47.46	47.68	46.75	46.90	46.85	-1.45%	990,545
Aug 25, 2026	47.13	47.93	46.93	47.59	47.54	2.04%	754,504