TSX:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	50.74	50.99	49.91	50.19	-	-1.65%	398,879
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
Aug 24, 2026	48.20	48.20	46.36	46.64	46.59	-2.75%	677,735
Aug 21, 2026	48.83	48.85	47.94	47.96	47.91	-1.01%	491,047
Aug 20, 2026	48.76	49.11	48.17	48.45	48.40	-0.27%	373,068
Aug 19, 2026	49.44	49.74	48.43	48.58	48.53	-0.94%	476,601
Aug 18, 2026	49.17	49.50	48.85	49.04	48.99	-2.47%	554,423
Aug 17, 2026	50.40	50.87	50.22	50.28	50.22	0.10%	556,849
Aug 14, 2026	50.58	50.75	50.13	50.23	50.17	-0.14%	618,900
Aug 13, 2026	50.21	50.74	49.97	50.30	50.24	0.34%	587,867
Aug 12, 2026	49.26	50.26	49.21	50.13	50.07	3.25%	770,937
Aug 11, 2026	49.60	49.60	48.33	48.55	48.50	-0.19%	498,194
Aug 10, 2026	49.90	50.00	48.43	48.64	48.59	-2.72%	655,380
Aug 7, 2026	49.47	50.20	49.30	50.00	49.94	2.40%	768,986
Aug 6, 2026	49.47	49.95	48.55	48.83	48.78	-0.22%	617,998
Aug 5, 2026	48.21	49.63	48.21	48.94	48.89	3.38%	1,435,646
Aug 4, 2026	46.79	47.60	46.73	47.34	47.29	5.41%	1,022,291
Jul 31, 2026	44.42	45.14	43.60	44.91	44.86	2.89%	848,130
Jul 30, 2026	43.17	44.10	42.86	43.65	43.60	2.59%	641,659
Jul 29, 2026	43.84	44.06	42.51	42.55	42.50	-3.38%	751,956
Jul 28, 2026	43.52	44.41	43.05	44.04	43.99	0.25%	761,067
Jul 27, 2026	46.57	46.62	43.72	43.93	43.88	-5.10%	1,088,494
Jul 24, 2026	46.38	47.36	45.80	46.29	46.24	-0.84%	532,028
Jul 23, 2026	46.82	47.12	46.06	46.68	46.63	-1.50%	587,106
Jul 22, 2026	46.06	47.94	45.90	47.39	47.34	2.18%	798,641
Jul 21, 2026	46.35	46.64	45.63	46.38	46.33	1.82%	559,199
Jul 20, 2026	46.11	46.44	45.25	45.55	45.50	0.55%	332,135
Jul 17, 2026	45.21	46.18	44.22	45.30	45.25	-2.33%	555,618
Jul 16, 2026	47.05	47.20	46.05	46.38	46.33	-2.36%	516,865
Jul 15, 2026	47.46	47.78	46.10	47.50	47.45	0.41%	783,243
Jul 14, 2026	46.51	47.51	45.62	47.31	47.25	3.85%	815,385