Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NVDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 113.06 | 0.78 | 0.69% | 116.16 | 116.20 | 111.58 | 292,901,790 |
| Jul 25 2024 | 112.28 | -1.97 | -1.72% | 113.04 | 116.61 | 106.30 | 459,521,496 |
| Jul 24 2024 | 114.25 | -8.34 | -6.80% | 119.17 | 119.94 | 113.5456 | 326,788,785 |
| Jul 23 2024 | 122.59 | -0.95 | -0.77% | 122.78 | 124.69 | 122.10 | 172,843,537 |
| Jul 22 2024 | 123.54 | 5.61 | 4.76% | 120.35 | 124.07 | 119.86 | 238,364,224 |
| Jul 19 2024 | 117.93 | -3.16 | -2.61% | 120.35 | 121.60 | 117.37 | 216,463,285 |
| Jul 18 2024 | 121.09 | 3.10 | 2.63% | 121.85 | 122.40 | 116.56 | 320,364,007 |
| Jul 17 2024 | 117.99 | -8.37 | -6.62% | 121.35 | 121.85 | 116.73 | 386,982,778 |
| Jul 16 2024 | 126.36 | -2.08 | -1.62% | 128.44 | 129.04 | 124.58 | 214,201,131 |
| Jul 15 2024 | 128.44 | -0.80 | -0.62% | 130.67 | 131.3681 | 127.20 | 207,851,672 |
| Jul 12 2024 | 129.24 | 1.84 | 1.44% | 128.26 | 131.92 | 127.22 | 251,164,212 |
| Jul 11 2024 | 127.40 | -7.51 | -5.57% | 135.86 | 136.15 | 127.05 | 373,412,976 |
| Jul 10 2024 | 134.91 | 3.53 | 2.69% | 134.03 | 135.10 | 132.42 | 247,903,851 |
| Jul 09 2024 | 131.38 | 3.18 | 2.48% | 130.35 | 133.82 | 128.66 | 285,819,375 |
| Jul 08 2024 | 128.20 | 2.37 | 1.88% | 127.49 | 130.77 | 127.04 | 236,739,699 |
| Jul 05 2024 | 125.83 | -2.45 | -1.91% | 127.40 | 128.85 | 125.68 | 213,462,227 |
| Jul 03 2024 | 128.28 | 5.61 | 4.57% | 121.69 | 128.28 | 121.36 | 215,802,687 |
| Jul 02 2024 | 122.67 | -1.63 | -1.31% | 121.10 | 123.41 | 121.03 | 219,855,487 |
| Jul 01 2024 | 124.30 | 0.31 | 0.25% | 123.47 | 124.84 | 118.83 | 283,382,517 |
| Jun 28 2024 | 123.99 | 0.00 | 0.00% | 123.99 | 123.99 | 123.99 | 0 |
| Jun 27 2024 | 123.99 | -2.41 | -1.91% | 124.09 | 126.405 | 122.92 | 251,852,849 |
| Jun 26 2024 | 126.40 | 0.31 | 0.25% | 126.13 | 128.12 | 122.60 | 360,689,761 |
| Jun 25 2024 | 126.09 | 7.98 | 6.76% | 121.07 | 126.50 | 119.35 | 423,845,575 |
| Jun 24 2024 | 118.11 | -8.46 | -6.68% | 123.24 | 124.46 | 118.04 | 473,783,812 |
| Jun 21 2024 | 126.57 | -4.21 | -3.22% | 127.12 | 130.63 | 124.30 | 657,161,051 |
| Jun 20 2024 | 130.78 | -4.80 | -3.54% | 139.80 | 140.75 | 129.57 | 516,480,643 |
| Jun 18 2024 | 135.58 | 4.60 | 3.51% | 131.19 | 136.33 | 130.69 | 292,763,468 |
| Jun 17 2024 | 130.98 | -0.90 | -0.68% | 132.98 | 133.73 | 129.5801 | 270,620,174 |
| Jun 14 2024 | 131.88 | 2.27 | 1.75% | 129.98 | 132.835 | 128.32 | 308,169,532 |
| Jun 13 2024 | 129.61 | 4.41 | 3.52% | 129.39 | 129.80 | 127.16 | 259,711,750 |
| Jun 12 2024 | 125.20 | 4.29 | 3.55% | 123.05 | 126.88 | 122.57 | 298,444,213 |
| Jun 11 2024 | 120.91 | -0.88 | -0.72% | 121.78 | 122.87 | 118.74 | 222,010,414 |
| Jun 10 2024 | 121.79 | 0.90 | 0.75% | 120.36 | 123.10 | 117.01 | 313,590,236 |
| Jun 07 2024 | 120.888 | -0.11 | -0.09% | 119.80 | 121.6917 | 118.025 | 411,192,352 |
| Jun 06 2024 | 120.998 | -1.44 | -1.18% | 124.052 | 125.587 | 118.32 | 662,958,528 |
| Jun 05 2024 | 122.44 | 6.00 | 5.16% | 118.371 | 122.4495 | 117.468 | 524,728,160 |
| Jun 04 2024 | 116.437 | 1.44 | 1.25% | 115.69 | 116.60 | 114.06 | 403,344,864 |
| Jun 03 2024 | 115.00 | 5.37 | 4.90% | 113.621 | 115.00 | 112.004 | 436,621,472 |
| May 31 2024 | 109.633 | -0.87 | -0.78% | 112.535 | 112.717 | 106.94 | 611,737,664 |
| May 30 2024 | 110.50 | -4.33 | -3.77% | 114.682 | 115.764 | 109.746 | 485,409,184 |
| May 29 2024 | 114.825 | 0.92 | 0.81% | 113.04 | 115.492 | 110.902 | 555,805,504 |
| May 28 2024 | 113.901 | 7.43 | 6.98% | 110.208 | 114.939 | 109.888 | 647,238,912 |
| May 24 2024 | 106.469 | 2.67 | 2.57% | 104.40 | 106.47 | 103.00 | 427,447,264 |
| May 23 2024 | 103.799 | 8.85 | 9.32% | 102.021 | 106.32 | 101.522 | 833,513,216 |
| May 22 2024 | 94.95 | -0.44 | -0.46% | 95.479 | 96.017 | 93.249 | 541,891,968 |
| May 21 2024 | 95.386 | 0.61 | 0.64% | 93.599 | 95.40 | 93.18 | 327,966,784 |
| May 20 2024 | 94.78 | 2.30 | 2.49% | 93.75 | 95.20 | 93.44 | 317,858,208 |
| May 17 2024 | 92.479 | -1.88 | -1.99% | 94.369 | 94.74 | 91.808 | 359,417,824 |
| May 16 2024 | 94.359 | -0.27 | -0.29% | 94.92 | 95.819 | 94.103 | 323,316,128 |
| May 15 2024 | 94.63 | 3.27 | 3.58% | 92.482 | 94.861 | 91.60 | 416,507,424 |
| May 14 2024 | 91.356 | 0.96 | 1.06% | 89.599 | 91.651 | 88.945 | 295,855,936 |
| May 13 2024 | 90.399 | 0.52 | 0.58% | 90.483 | 90.996 | 88.529 | 288,923,968 |
| May 10 2024 | 89.878 | 1.13 | 1.27% | 90.29 | 91.401 | 89.227 | 334,644,704 |
| May 09 2024 | 88.747 | -1.67 | -1.84% | 90.538 | 91.06 | 88.231 | 379,627,200 |
| May 08 2024 | 90.412 | -0.14 | -0.16% | 89.501 | 91.188 | 89.4262 | 324,944,480 |
| May 07 2024 | 90.554 | -1.59 | -1.72% | 91.077 | 91.781 | 89.011 | 436,641,344 |
| May 06 2024 | 92.14 | 3.35 | 3.77% | 89.39 | 92.22 | 89.059 | 372,799,808 |
| May 03 2024 | 88.789 | 2.97 | 3.46% | 87.747 | 89.281 | 87.04 | 397,573,984 |
| May 02 2024 | 85.817 | 2.78 | 3.34% | 84.439 | 86.237 | 83.20 | 377,571,904 |
| May 01 2024 | 83.041 | -3.36 | -3.89% | 85.14 | 86.00 | 81.2546 | 558,151,936 |
| Apr 30 2024 | 86.402 | -1.36 | -1.54% | 87.208 | 88.813 | 86.30 | 360,094,080 |
| Apr 29 2024 | 87.757 | 0.02 | 0.03% | 87.60 | 87.982 | 85.266 | 388,147,680 |
