TSX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	48.30	49.13	47.99	48.47	48.47	-1.68%	950,133
Aug 31, 2026	48.85	49.32	48.24	49.30	49.30	1.61%	1,105,186
Aug 28, 2026	50.75	51.11	48.40	48.52	48.52	-4.45%	1,882,423
Aug 27, 2026	49.69	51.40	49.32	50.78	50.78	8.27%	4,024,427
Aug 26, 2026	47.46	47.68	46.75	46.90	46.90	-1.45%	990,545
Aug 25, 2026	47.13	47.93	46.93	47.59	47.59	2.04%	754,504
Aug 24, 2026	48.20	48.20	46.36	46.64	46.64	-2.75%	677,735
Aug 21, 2026	48.83	48.85	47.94	47.96	47.96	-1.01%	491,047
Aug 20, 2026	48.76	49.11	48.17	48.45	48.45	-0.27%	373,068
Aug 19, 2026	49.44	49.74	48.43	48.58	48.58	-0.94%	476,601
Aug 18, 2026	49.17	49.50	48.85	49.04	49.04	-2.47%	554,423
Aug 17, 2026	50.40	50.87	50.22	50.28	50.28	0.10%	556,849
Aug 14, 2026	50.58	50.75	50.13	50.23	50.23	-0.14%	618,900
Aug 13, 2026	50.21	50.74	49.97	50.30	50.30	0.34%	587,867
Aug 12, 2026	49.26	50.26	49.21	50.13	50.13	3.25%	770,937
Aug 11, 2026	49.60	49.60	48.33	48.55	48.55	-0.19%	498,194
Aug 10, 2026	49.90	50.00	48.43	48.64	48.64	-2.72%	655,380
Aug 7, 2026	49.47	50.20	49.30	50.00	50.00	2.40%	768,986
Aug 6, 2026	49.47	49.95	48.55	48.83	48.83	-0.22%	617,998
Aug 5, 2026	48.21	49.63	48.21	48.94	48.94	3.38%	1,435,646
Aug 4, 2026	46.79	47.60	46.73	47.34	47.34	5.41%	1,022,291
Jul 31, 2026	44.42	45.14	43.60	44.91	44.91	2.89%	848,130
Jul 30, 2026	43.17	44.10	42.86	43.65	43.65	2.59%	641,659
Jul 29, 2026	43.84	44.06	42.51	42.55	42.55	-3.38%	751,956
Jul 28, 2026	43.52	44.41	43.05	44.04	44.04	0.25%	761,067
Jul 27, 2026	46.57	46.62	43.72	43.93	43.93	-5.10%	1,088,494
Jul 24, 2026	46.38	47.36	45.80	46.29	46.29	-0.84%	532,028
Jul 23, 2026	46.82	47.12	46.06	46.68	46.68	-1.50%	587,106
Jul 22, 2026	46.06	47.94	45.90	47.39	47.39	2.18%	798,641
Jul 21, 2026	46.35	46.64	45.63	46.38	46.38	1.82%	559,199
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