TSX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	46.11	46.44	45.25	45.55	45.55	0.55%	332,135
Jul 17, 2026	45.21	46.18	44.22	45.30	45.30	-2.33%	555,618
Jul 16, 2026	47.05	47.20	46.05	46.38	46.38	-2.36%	516,865
Jul 15, 2026	47.46	47.78	46.10	47.50	47.50	0.41%	783,243
Jul 14, 2026	46.51	47.51	45.62	47.31	47.31	3.85%	815,385
Jul 13, 2026	46.75	47.05	45.51	45.55	45.55	-3.39%	636,813
Jul 10, 2026	45.16	47.18	45.13	47.15	47.15	3.69%	770,331
Jul 9, 2026	45.81	45.81	44.58	45.47	45.47	-0.46%	592,929
Jul 8, 2026	43.76	45.90	43.75	45.68	45.68	3.65%	909,201
Jul 7, 2026	43.10	44.41	42.81	44.07	44.07	0.69%	966,934
Jul 6, 2026	43.69	44.22	43.46	43.77	43.77	-0.84%	412,679
Jul 3, 2026	43.92	44.21	43.64	44.14	44.14	1.03%	67,005
Jul 2, 2026	43.99	44.85	43.10	43.69	43.69	-2.48%	713,847
Jun 30, 2026	44.10	44.94	43.75	44.80	44.80	2.54%	748,780
Jun 29, 2026	43.48	43.96	42.59	43.69	43.69	0.97%	531,342
Jun 26, 2026	43.20	43.83	42.84	43.27	43.27	-1.28%	615,557
Jun 25, 2026	44.89	44.97	43.10	43.83	43.83	-1.73%	757,035
Jun 24, 2026	44.92	45.20	44.07	44.60	44.60	-0.58%	630,455
Jun 23, 2026	45.23	45.67	44.85	44.86	44.86	-4.33%	834,057
Jun 22, 2026	47.19	47.99	46.56	46.89	46.89	-0.13%	928,096
Jun 19, 2026	46.99	47.13	46.70	46.95	46.95	-0.66%	129,890
Jun 18, 2026	46.64	47.40	46.33	47.26	47.26	2.74%	741,713
Jun 17, 2026	46.82	46.92	45.64	46.00	46.00	-1.08%	1,175,960
Jun 16, 2026	47.39	47.39	46.49	46.50	46.50	-2.35%	1,045,845
Jun 15, 2026	46.93	47.73	46.75	47.62	47.62	3.41%	967,852
Jun 12, 2026	46.00	46.45	45.64	46.05	46.05	0.07%	893,690
Jun 11, 2026	45.25	46.15	44.79	46.02	46.02	1.93%	1,368,527
Jun 10, 2026	45.92	46.45	44.86	45.15	45.15	-3.42%	999,209
Jun 9, 2026	47.22	47.40	44.50	46.75	46.75	-0.15%	1,531,084
Jun 8, 2026	47.22	47.25	46.28	46.82	46.82	1.67%	1,092,657
Jun 5, 2026	48.10	48.16	45.88	46.05	46.05	-6.17%	1,738,158
Jun 4, 2026	48.04	49.73	47.37	49.08	49.08	1.56%	1,201,669
Jun 3, 2026	49.82	50.05	48.20	48.38	48.32	-3.51%	1,317,905
Jun 2, 2026	51.11	52.10	49.70	50.14	50.08	-0.42%	1,728,688
Jun 1, 2026	48.50	50.48	48.50	50.35	50.29	5.89%	1,745,834
May 29, 2026	48.25	48.89	47.50	47.55	47.50	-1.31%	1,638,701
May 28, 2026	47.49	48.40	47.49	48.18	48.12	1.01%	1,162,629
May 27, 2026	48.06	48.07	46.91	47.70	47.64	-1.18%	1,487,093
May 26, 2026	48.94	49.02	47.64	48.27	48.21	-1.25%	1,616,452
May 25, 2026	49.13	49.61	48.88	48.88	48.82	1.03%	441,486
May 22, 2026	49.68	49.68	48.29	48.38	48.32	-2.06%	1,760,975
May 21, 2026	50.21	51.09	48.99	49.40	49.34	-1.69%	1,919,099
May 20, 2026	50.18	50.80	49.59	50.25	50.19	1.23%	1,811,551
May 19, 2026	49.48	50.56	49.00	49.64	49.58	-2.30%	1,151,221
May 15, 2026	51.73	52.04	50.49	50.81	50.75	-4.19%	1,607,737
May 14, 2026	51.76	53.19	51.61	53.03	52.97	4.31%	1,650,860
May 13, 2026	50.60	51.23	49.84	50.84	50.78	2.36%	1,752,997
May 12, 2026	49.13	50.27	48.31	49.67	49.61	0.67%	1,706,192
May 11, 2026	48.23	49.95	48.23	49.34	49.28	1.73%	1,743,710
May 8, 2026	47.89	48.95	47.88	48.50	48.44	2.06%	1,441,962