Skip to main content
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
124.04
+0.53 (0.43%)
At close: Sep 26, 2024, 4:00 PM
123.70
-0.34 (-0.27%)
After-hours: Sep 26, 2024, 6:16 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024126.80127.67121.80124.04124.040.43%298,213,138
Sep 25, 2024122.02124.94121.61123.51123.512.18%284,692,948
Sep 24, 2024116.52121.80115.38120.87120.873.97%354,966,772
Sep 23, 2024116.55116.99114.86116.26116.260.22%206,228,490
Sep 20, 2024117.06118.62115.39116.00116.00-1.59%382,462,428
Sep 19, 2024117.35119.66117.25117.87117.873.97%293,506,438
Sep 18, 2024115.89117.70113.22113.37113.37-1.92%310,318,937
Sep 17, 2024118.17118.80114.83115.59115.59-1.02%231,925,876
Sep 16, 2024116.79118.18114.36116.78116.78-1.95%248,772,308
Sep 13, 2024119.08119.96117.60119.10119.10-0.03%238,358,328
Sep 12, 2024116.84120.79115.38119.14119.141.91%367,100,496
Sep 11, 2024109.39117.19107.42116.91116.908.15%441,422,370
Sep 10, 2024107.81109.40104.95108.10108.091.53%268,283,736
Sep 9, 2024104.88106.55103.69106.47106.463.54%273,912,015
Sep 6, 2024108.04108.15100.95102.83102.82-4.09%413,638,098
Sep 5, 2024104.99109.65104.76107.21107.200.94%306,850,696
Sep 4, 2024105.41113.27104.12106.21106.20-1.66%368,378,810
Sep 3, 2024116.01116.21107.29108.00107.99-9.53%477,155,100
Aug 30, 2024119.53121.75117.22119.37119.361.51%333,751,583
Aug 29, 2024121.36124.43116.71117.59117.58-6.38%453,023,305
Aug 28, 2024128.12128.33122.64125.61125.60-2.10%448,101,115
Aug 27, 2024125.05129.20123.88128.30128.291.46%303,134,573
Aug 26, 2024129.57131.26124.37126.46126.45-2.25%331,964,672
Aug 23, 2024125.86129.60125.22129.37129.364.55%323,230,332
Aug 22, 2024130.02130.75123.10123.74123.73-3.70%376,189,076
Aug 21, 2024127.32129.35126.66128.50128.490.98%257,883,572
Aug 20, 2024128.40129.88125.89127.25127.24-2.12%300,087,415
Aug 19, 2024124.28130.00123.42130.00129.994.35%318,333,577
Aug 16, 2024121.94125.00121.18124.58124.571.40%302,589,872
Aug 15, 2024118.76123.24117.47122.86122.854.05%318,086,673
Aug 14, 2024118.53118.60114.07118.08118.071.67%339,246,407
Aug 13, 2024112.44116.23111.58116.14116.136.53%312,646,660
Aug 12, 2024106.32111.07106.26109.02109.014.08%325,559,870
Aug 9, 2024105.64106.60103.43104.75104.74-0.21%290,844,157
Aug 8, 2024102.00105.5097.52104.97104.966.13%391,910,023
Aug 7, 2024107.81108.8098.6998.9198.90-5.12%411,440,423
Aug 6, 2024103.84107.71100.55104.25104.243.78%409,012,089
Aug 5, 202492.06103.4190.69100.45100.44-6.36%552,842,375
Aug 2, 2024103.76108.72101.37107.27107.26-1.78%482,027,464
Aug 1, 2024117.53120.16106.81109.21109.20-6.67%523,462,326
Jul 31, 2024112.90118.34110.88117.02117.0112.81%473,174,182
Jul 30, 2024111.52111.99102.54103.73103.72-7.04%486,833,274
Jul 29, 2024113.69116.28111.30111.59111.58-1.30%248,152,068
Jul 26, 2024116.19116.20111.58113.06113.050.69%293,399,073
Jul 25, 2024113.04116.63106.30112.28112.27-1.72%460,067,019
Jul 24, 2024119.17119.95113.44114.25114.24-6.80%327,776,884
Jul 23, 2024122.78124.69122.10122.59122.58-0.77%173,910,983
Jul 22, 2024120.35124.07119.86123.54123.534.76%258,068,943
Jul 19, 2024120.35121.60117.37117.93117.92-2.61%217,223,800
Jul 18, 2024121.85122.40116.56121.09121.082.63%320,979,530
Jul 17, 2024121.35121.85116.72117.99117.98-6.62%390,086,189
Jul 16, 2024128.44129.04124.58126.36126.35-1.62%214,769,515
Jul 15, 2024130.56131.39127.18128.44128.43-0.62%208,326,164
Jul 12, 2024128.26131.92127.22129.24129.231.44%252,680,535
Jul 11, 2024135.75136.15127.05127.40127.39-5.57%374,782,738
Jul 10, 2024134.03135.10132.42134.91134.902.69%248,978,569
Jul 9, 2024130.35133.82128.65131.38131.372.48%287,020,820
Jul 8, 2024127.49130.77127.04128.20128.191.88%237,677,322
Jul 5, 2024127.38128.85125.68125.83125.82-1.91%214,176,689
Jul 3, 2024121.66128.28121.36128.28128.274.57%215,748,955
Jul 2, 2024121.13123.41121.03122.67122.66-1.31%218,373,969
Jul 1, 2024123.47124.84118.83124.30124.290.62%284,885,534
Jun 28, 2024124.58127.71122.75123.54123.53-0.36%315,516,740
Jun 27, 2024124.10126.41122.92123.99123.98-1.91%252,571,693
Jun 26, 2024126.13128.12122.60126.40126.390.25%362,975,918
Jun 25, 2024121.20126.50119.32126.09126.086.76%425,787,456
Jun 24, 2024123.24124.46118.04118.11118.10-6.68%476,060,866
Jun 21, 2024127.12130.63124.30126.57126.56-3.22%655,484,664
Jun 20, 2024139.80140.76129.52130.78130.77-3.54%517,768,425
Jun 18, 2024131.14136.33130.69135.58135.573.51%294,335,054
Jun 17, 2024132.99133.73129.58130.98130.97-0.68%288,504,444
Jun 14, 2024129.96132.84128.32131.88131.871.75%309,320,376
Jun 13, 2024129.39129.80127.16129.61129.603.52%260,704,537
Jun 12, 2024123.06126.88122.57125.20125.193.55%299,595,001
Jun 11, 2024121.77122.87118.74120.91120.90-0.72%222,551,158
Jun 10, 2024120.37123.10117.01121.79121.770.75%308,134,791
Jun 7, 2024119.77121.69118.02120.89120.87-0.09%412,385,800
Jun 6, 2024124.05125.59118.32121.00120.98-1.18%664,696,190
Jun 5, 2024118.37122.45117.47122.44122.425.16%528,401,780
Jun 4, 2024115.72116.60114.05116.44116.421.25%403,324,010
Jun 3, 2024113.62115.00112.00115.00114.984.90%438,391,760
May 31, 2024112.52112.72106.94109.63109.62-0.78%613,262,500
May 30, 2024114.65115.82109.66110.50110.48-3.77%487,350,330
May 29, 2024113.05115.49110.90114.83114.810.81%557,441,930
May 28, 2024110.24114.94109.88113.90113.886.98%652,727,890
May 24, 2024104.45106.48103.00106.47106.452.57%429,493,670
May 23, 2024102.03106.32101.52103.80103.789.32%835,065,280
May 22, 202495.4696.0293.2594.9594.93-0.46%548,647,990
May 21, 202493.6095.4093.1895.3995.370.64%328,946,460
May 20, 202493.7595.2093.4494.7894.762.49%318,764,460
May 17, 202494.3794.7491.8192.4892.46-1.99%359,691,030
May 16, 202494.9195.8294.1094.3694.34-0.29%323,951,820
May 15, 202492.4794.8691.6094.6394.613.58%417,735,450
May 14, 202489.6091.6588.9391.3691.341.06%296,507,080
May 13, 202490.4891.0088.5390.4090.380.58%289,680,170
May 10, 202490.3091.4089.2389.8889.861.27%335,325,410
May 9, 202490.5391.0788.2388.7588.73-1.84%378,012,680
May 8, 202489.4891.1989.4290.4190.39-0.16%325,721,020
May 7, 202491.1091.7889.0190.5590.54-1.72%437,341,610
May 6, 202489.3992.2289.0692.1492.123.77%376,202,550