Canada markets open in 7 hours 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.25-8.34 (-6.80%)
At close: 04:00PM EDT
115.45 +1.20 (+1.05%)
After hours: 07:59PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024119.17119.95113.44114.25114.25326,322,400
Jul 23, 2024122.78124.69122.10122.59122.59173,911,000
Jul 22, 2024120.35124.07119.86123.54123.54258,068,900
Jul 19, 2024120.35121.60117.37117.93117.93217,223,800
Jul 18, 2024121.85122.40116.56121.09121.09320,979,500
Jul 17, 2024121.35121.85116.72117.99117.99390,086,200
Jul 16, 2024128.44129.04124.58126.36126.36214,769,500
Jul 15, 2024130.56131.39127.18128.44128.44208,326,200
Jul 12, 2024128.26131.92127.22129.24129.24252,680,500
Jul 11, 2024135.75136.15127.05127.40127.40374,782,700
Jul 10, 2024134.03135.10132.42134.91134.91248,978,600
Jul 09, 2024130.35133.82128.65131.38131.38285,366,600
Jul 08, 2024127.49130.77127.04128.20128.20237,677,300
Jul 05, 2024127.38128.85125.68125.83125.83214,176,700
Jul 03, 2024121.66128.28121.36128.28128.28215,749,000
Jul 02, 2024121.13123.41121.03122.67122.67218,374,000
Jul 01, 2024123.47124.84118.83124.30124.30284,885,500
Jun 28, 2024124.58127.71122.75123.54123.54315,516,700
Jun 27, 2024124.10126.41122.92123.99123.99252,571,700
Jun 26, 2024126.13128.12122.60126.40126.40362,975,900
Jun 25, 2024121.20126.50119.32126.09126.09425,787,500
Jun 24, 2024123.24124.46118.04118.11118.11476,060,900
Jun 21, 2024127.12130.63124.30126.57126.57655,484,700
Jun 20, 2024139.80140.76129.52130.78130.78517,768,400
Jun 18, 2024131.14136.33130.69135.58135.58294,335,100
Jun 17, 2024132.99133.73129.58130.98130.98288,504,400
Jun 14, 2024129.96132.84128.32131.88131.88309,320,400
Jun 13, 2024129.39129.80127.16129.61129.61260,704,500
Jun 12, 2024123.06126.88122.57125.20125.20299,595,000
Jun 11, 2024121.77122.87118.74120.91120.91222,551,200
Jun 11, 20240.01 Dividend
Jun 10, 2024120.37123.10117.01121.79121.78314,162,700
Jun 10, 202410:1 Stock Split
Jun 07, 2024119.77121.69118.02120.89120.88412,386,000
Jun 06, 2024124.05125.59118.32121.00120.99664,696,000
Jun 05, 2024118.37122.45117.47122.44122.43528,402,000
Jun 04, 2024115.72116.60114.04116.44116.43403,324,000
Jun 03, 2024113.62115.00112.00115.00114.99438,392,000
May 31, 2024112.52112.72106.94109.63109.62613,263,000
May 30, 2024114.65115.82109.66110.50110.49487,350,000
May 29, 2024113.05115.49110.90114.82114.82557,442,000
May 28, 2024110.24114.94109.88113.90113.89652,728,000
May 24, 2024104.45106.47103.00106.47106.46429,494,000
May 23, 2024102.03106.32101.52103.80103.79835,065,000
May 22, 202495.4696.0293.2594.9594.94548,648,000
May 21, 202493.6095.4093.1895.3995.38328,946,000
May 20, 202493.7595.2093.4494.7894.77318,764,000
May 17, 202494.3794.7491.8192.4892.47359,691,000
May 16, 202494.9195.8294.1094.3694.35323,952,000
May 15, 202492.4794.8691.6094.6394.62417,735,000
May 14, 202489.6091.6588.9391.3691.35296,507,000
May 13, 202490.4891.0088.5390.4090.39289,680,000
May 10, 202490.3191.4089.2389.8889.87335,325,000
May 09, 202490.5391.0788.2388.7588.74378,013,000
May 08, 202489.4891.1989.4290.4190.40325,721,000
May 07, 202491.1091.7889.0190.5590.55437,342,000
May 06, 202489.3992.2289.0692.1492.13376,203,000
May 03, 202487.7989.2887.0488.7988.78398,341,000
May 02, 202484.4586.2483.2085.8285.81377,898,000
May 01, 202485.0886.0081.2583.0483.03559,863,000
Apr 30, 202487.2488.8286.3086.4086.39363,709,000
Apr 29, 202487.6087.9985.2787.7687.75388,971,000
Apr 26, 202483.8288.3383.3987.7487.73551,011,000
Apr 25, 202478.8783.3278.2282.6382.63424,641,000
Apr 24, 202483.9584.0879.1879.6879.67512,208,000
Apr 23, 202480.7782.7780.2682.4282.42438,559,000
Apr 22, 202478.1080.0776.4079.5279.51596,341,000
Apr 19, 202483.1584.3275.6176.2076.19875,198,000
Apr 18, 202484.9786.1982.4084.6784.66447,260,000
Apr 17, 202488.3488.7883.9584.0484.03495,400,000
Apr 16, 202486.4388.1286.0687.4287.41370,453,000
Apr 15, 202489.1090.6185.9386.0085.99443,077,000
Apr 12, 202489.7090.1887.5388.1988.18426,805,000
Apr 11, 202487.4290.7486.9390.6290.61431,637,000
Apr 10, 202483.9387.4083.7187.0487.03431,929,000
Apr 09, 202487.4487.6483.0285.3585.35503,547,000
Apr 08, 202488.7088.8386.7387.1387.13283,220,000
Apr 05, 202486.8788.4885.9388.0188.00399,678,000
Apr 04, 202490.4190.6385.8885.9085.90434,965,000
Apr 03, 202488.4890.3788.4088.9688.96370,067,000
Apr 02, 202488.4590.0987.6289.4589.44433,064,000
Apr 01, 202490.3092.2289.2090.3690.36452,441,000
Mar 28, 202490.0091.3089.1990.3690.35435,212,000
Mar 27, 202493.1193.2489.1290.2590.24586,067,000
Mar 26, 202495.8596.3892.5092.5692.55513,648,000
Mar 25, 202493.9496.7793.5195.0094.99552,136,000
Mar 22, 202491.1494.7890.8394.2994.28586,719,000
Mar 21, 202492.3092.6590.4091.4391.43480,372,000
Mar 20, 202489.8090.4188.2290.3790.36479,063,000
Mar 19, 202486.7090.5485.0189.4089.39672,171,000
Mar 18, 202490.3992.4087.0888.4688.45668,976,000
Mar 15, 202486.9389.5586.2687.8487.83642,086,000
Mar 14, 202489.5890.6586.6087.9487.94602,318,000
Mar 13, 202491.0691.5088.4390.8990.88635,713,000
Mar 12, 202488.0591.9686.1591.9191.91668,075,000
Mar 11, 202486.4388.8084.1785.7785.77678,364,000
Mar 08, 202495.1497.4086.5187.5387.521,142,269,000
Mar 07, 202490.1692.7789.6092.6792.66608,119,000
Mar 06, 202488.0289.7287.0388.7088.69582,520,000
Mar 05, 202485.2786.1083.4285.9685.96520,639,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...