Skip to main content
NVIDIA Corporation (NVDA)
NASDAQ: NVDA · Real-Time Price · USD
147.01
+6.86 (4.89%)
At close: Nov 19, 2024, 4:00 PM
147.44
+0.43 (0.29%)
Pre-market: Nov 20, 2024, 6:24 AM EST

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2024141.32147.13140.99147.01147.014.89%223,793,370
Nov 18, 2024139.50141.55137.15140.15140.15-1.29%221,865,993
Nov 15, 2024144.87145.24140.08141.98141.98-3.26%250,132,869
Nov 14, 2024147.64149.00145.55146.76146.760.33%194,463,301
Nov 13, 2024149.07149.33145.90146.27146.27-1.36%191,903,267
Nov 12, 2024146.78149.65146.01148.29148.292.09%198,634,738
Nov 11, 2024148.68148.85143.57145.26145.26-1.61%182,325,620
Nov 8, 2024148.77149.77146.26147.63147.63-0.84%175,665,830
Nov 7, 2024146.39148.93146.17148.88148.882.25%207,323,303
Nov 6, 2024142.96146.49141.96145.61145.614.07%242,043,945
Nov 5, 2024137.45140.37137.33139.91139.912.84%160,537,373
Nov 4, 2024137.21138.96135.57136.05136.050.48%187,528,173
Nov 1, 2024134.70137.31134.57135.40135.401.99%207,127,838
Oct 31, 2024137.60137.61132.11132.76132.76-4.72%270,039,641
Oct 30, 2024139.54140.33136.81139.34139.34-1.36%179,418,082
Oct 29, 2024140.29142.26138.90141.25141.250.52%157,593,634
Oct 28, 2024143.00143.14140.05140.52140.52-0.72%173,586,745
Oct 25, 2024140.93144.13140.80141.54141.540.80%205,122,109
Oct 24, 2024140.82141.35138.46140.41140.410.61%172,354,888
Oct 23, 2024142.03142.43137.46139.56139.56-2.81%285,930,038
Oct 22, 2024142.91144.42141.78143.59143.59-0.08%226,311,589
Oct 21, 2024138.13143.71138.00143.71143.714.14%264,554,514
Oct 18, 2024138.67138.90137.28138.00138.000.78%176,090,184
Oct 17, 2024139.34140.89136.87136.93136.930.89%306,435,921
Oct 16, 2024133.98136.62131.58135.72135.723.13%264,879,720
Oct 15, 2024137.87138.57128.74131.60131.60-4.69%377,831,021
Oct 14, 2024136.47139.60136.30138.07138.072.43%232,347,668
Oct 11, 2024134.01135.78133.66134.80134.80-0.01%170,209,474
Oct 10, 2024131.91135.00131.00134.81134.811.63%242,311,337
Oct 9, 2024134.11134.52131.38132.65132.65-0.18%246,191,612
Oct 8, 2024130.26133.48129.42132.89132.894.05%285,722,485
Oct 7, 2024124.99130.64124.95127.72127.722.24%346,250,233
Oct 4, 2024124.94125.04121.83124.92124.921.68%244,465,552
Oct 3, 2024120.92124.36120.34122.85122.853.37%277,117,973
Oct 2, 2024116.44119.38115.14118.85118.851.58%221,845,887
Oct 1, 2024121.77122.44115.79117.00117.00-3.66%302,094,485
Sep 30, 2024118.31121.50118.15121.44121.440.03%227,053,651
Sep 27, 2024123.97124.03119.26121.40121.40-2.13%271,009,175
Sep 26, 2024126.80127.67121.80124.04124.040.43%302,582,868
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