TSX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	46.86	48.15	46.45	47.52	47.47	1.45%	2,054,384
May 6, 2026	45.00	46.84	44.70	46.84	46.79	5.78%	1,842,595
May 5, 2026	44.80	45.07	44.13	44.28	44.23	-1.14%	801,164
May 4, 2026	44.90	45.35	43.83	44.79	44.74	0.18%	938,926
May 1, 2026	45.22	45.69	44.40	44.71	44.66	-0.62%	1,648,073
Apr 30, 2026	47.36	47.36	44.71	44.99	44.94	-4.42%	1,909,761
Apr 29, 2026	47.87	47.87	46.66	47.07	47.02	-1.65%	1,244,564
Apr 28, 2026	47.16	48.25	46.76	47.86	47.80	-1.83%	1,075,585
Apr 27, 2026	47.20	48.75	46.63	48.75	48.69	3.94%	1,521,962
Apr 24, 2026	45.01	47.44	44.96	46.90	46.85	4.31%	1,941,140
Apr 23, 2026	45.50	45.87	44.33	44.96	44.91	-1.30%	760,003
Apr 22, 2026	45.26	45.55	44.87	45.55	45.50	1.33%	677,724
Apr 21, 2026	45.43	45.60	44.77	44.95	44.90	-1.17%	670,778
Apr 20, 2026	44.96	45.48	44.52	45.48	45.43	0.26%	797,567
Apr 17, 2026	44.99	45.39	44.78	45.36	45.31	1.68%	1,246,320
Apr 16, 2026	44.52	44.97	44.10	44.61	44.56	-0.36%	732,579
Apr 15, 2026	44.26	45.09	44.03	44.77	44.72	1.36%	1,004,621
Apr 14, 2026	42.94	44.21	42.94	44.17	44.12	3.73%	1,159,515
Apr 13, 2026	41.93	42.67	41.83	42.58	42.53	0.24%	686,792
Apr 10, 2026	41.54	42.75	41.53	42.48	42.43	2.61%	1,336,247
Apr 9, 2026	40.91	41.43	40.70	41.40	41.35	0.90%	779,017
Apr 8, 2026	41.51	41.73	40.63	41.03	40.98	2.19%	871,672
Apr 7, 2026	39.63	40.15	39.15	40.15	40.10	0.32%	700,571
Apr 6, 2026	39.95	40.02	39.60	40.02	39.97	0.10%	470,069
Apr 2, 2026	38.75	39.98	38.61	39.98	39.93	0.83%	712,176
Apr 1, 2026	39.74	39.97	39.40	39.65	39.60	0.86%	803,867
Mar 31, 2026	37.65	39.37	37.65	39.31	39.26	5.36%	1,019,741