NVIDIA Corporation (NVDA) Charts

$114.50

north_east
$2.89 (2.59%)
Day's range
$113.37
Day's range
$115.4

5 DAY PERFORMANCE

+5.31%

1 MONTH PERFORMANCE

+12.48%

3 MONTH PERFORMANCE

-1.85%

6 MONTH PERFORMANCE

-15.44%

YEAR-TO-DATE PERFORMANCE

-14.74%

1 YEAR PERFORMANCE

+28.96%

NVIDIA Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/02/2025 $114.18 $114.50 (0.28%) $115.40 $113.37 189.84 M $2,803.99 B
05/01/2025 $113.08 $111.61 (-1.3%) $114.94 $111.30 236.12 M $2,733.22 B
04/30/2025 $104.47 $108.92 (4.26%) $108.92 $104.08 235.04 M $2,667.34 B
04/29/2025 $107.67 $109.02 (1.25%) $110.20 $107.44 170.44 M $2,669.79 B
04/28/2025 $109.69 $108.73 (-0.88%) $110.37 $106.02 207.71 M $2,662.69 B
04/25/2025 $106.85 $111.01 (3.89%) $111.92 $105.73 251.06 M $2,718.52 B
04/24/2025 $103.48 $106.43 (2.85%) $106.54 $103.11 220.82 M $2,606.36 B
04/23/2025 $104.52 $102.71 (-1.73%) $104.80 $102.02 247.53 M $2,515.27 B
04/22/2025 $98.78 $98.89 (0.11%) $99.81 $97.28 241.00 M $2,421.72 B
04/21/2025 $98.77 $96.91 (-1.88%) $99.44 $95.04 288.50 M $2,373.23 B
04/17/2025 $104.45 $101.49 (-2.83%) $104.47 $100.05 292.52 M $2,485.39 B
04/16/2025 $104.55 $104.49 (-0.06%) $106.79 $100.45 397.02 M $2,558.86 B
04/15/2025 $110.97 $112.20 (1.11%) $113.62 $110.50 228.97 M $2,747.67 B
04/14/2025 $114.11 $110.71 (-2.98%) $114.29 $109.07 264.71 M $2,711.18 B
04/11/2025 $108.50 $110.93 (2.24%) $111.55 $107.48 313.42 M $2,716.56 B
04/10/2025 $109.37 $107.57 (-1.65%) $110.86 $99.15 437.81 M $2,634.28 B
04/09/2025 $98.89 $114.33 (15.61%) $115.10 $97.53 612.92 M $2,799.83 B
04/08/2025 $103.81 $96.30 (-7.23%) $105.85 $94.46 476.24 M $2,358.29 B
04/07/2025 $87.46 $97.64 (11.64%) $101.75 $86.62 611.04 M $2,391.11 B
04/04/2025 $98.91 $94.31 (-4.65%) $100.13 $92.11 532.27 M $2,309.56 B
04/03/2025 $103.51 $101.80 (-1.65%) $105.63 $101.60 338.77 M $2,492.98 B
04/02/2025 $107.29 $110.42 (2.92%) $111.98 $106.79 220.60 M $2,704.08 B
04/01/2025 $108.52 $110.15 (1.5%) $110.20 $106.47 222.61 M $2,697.46 B
03/31/2025 $105.13 $108.38 (3.09%) $110.96 $103.65 299.21 M $2,654.12 B
03/28/2025 $111.49 $109.67 (-1.63%) $112.87 $109.07 229.87 M $2,685.71 B
03/27/2025 $111.35 $111.43 (0.07%) $114.45 $110.66 236.90 M $2,728.81 B
03/26/2025 $118.73 $113.76 (-4.19%) $118.84 $112.71 296.43 M $2,785.87 B
03/25/2025 $120.55 $120.69 (0.12%) $121.29 $118.92 167.45 M $2,955.58 B
03/24/2025 $119.88 $121.41 (1.28%) $122.22 $119.34 228.45 M $2,973.21 B
03/21/2025 $116.94 $117.70 (0.65%) $117.99 $115.42 266.50 M $2,882.36 B
03/20/2025 $116.55 $118.53 (1.7%) $120.20 $116.47 248.83 M $2,902.68 B
03/19/2025 $117.27 $117.52 (0.21%) $120.45 $115.68 273.43 M $2,877.95 B
03/18/2025 $118.00 $115.43 (-2.18%) $119.02 $114.54 299.69 M $2,826.77 B
03/17/2025 $122.74 $119.53 (-2.62%) $122.89 $118.03 255.50 M $2,927.17 B
03/14/2025 $118.61 $121.67 (2.58%) $121.88 $118.15 277.59 M $2,979.58 B
03/13/2025 $117.03 $115.58 (-1.24%) $117.76 $113.79 299.03 M $2,830.44 B
03/12/2025 $114.12 $115.74 (1.42%) $116.76 $112.88 323.86 M $2,834.36 B
03/11/2025 $106.99 $108.76 (1.65%) $112.24 $104.77 354.87 M $2,663.42 B
03/10/2025 $109.90 $106.98 (-2.66%) $111.85 $105.46 366.49 M $2,619.83 B
03/07/2025 $111.25 $112.69 (1.29%) $113.48 $107.56 341.76 M $2,759.67 B
03/06/2025 $113.53 $110.57 (-2.61%) $115.35 $110.22 321.18 M $2,707.75 B
03/05/2025 $117.58 $117.30 (-0.24%) $118.28 $114.51 284.34 M $2,872.56 B
03/04/2025 $110.65 $115.99 (4.83%) $119.31 $110.11 398.16 M $2,840.48 B
03/03/2025 $123.51 $114.06 (-7.65%) $123.70 $112.28 411.38 M $2,793.22 B
02/28/2025 $118.02 $124.92 (5.85%) $125.09 $116.40 389.09 M $3,059.17 B
02/27/2025 $135.00 $120.15 (-11%) $135.01 $120.01 443.18 M $2,942.35 B
02/26/2025 $129.99 $131.28 (0.99%) $133.73 $128.49 322.55 M $3,214.92 B
02/25/2025 $129.98 $126.63 (-2.58%) $130.20 $124.44 271.43 M $3,101.04 B
02/24/2025 $136.56 $130.28 (-4.6%) $138.59 $130.08 251.38 M $3,190.43 B
02/21/2025 $140.04 $134.43 (-4.01%) $141.46 $134.03 228.22 M $3,292.06 B
02/20/2025 $140.03 $140.11 (0.06%) $140.66 $136.79 143.90 M $3,431.15 B
02/19/2025 $139.51 $139.23 (-0.2%) $141.36 $137.22 167.54 M $3,409.60 B
02/18/2025 $141.27 $139.40 (-1.32%) $143.44 $137.93 219.18 M $3,413.77 B
02/14/2025 $136.48 $138.85 (1.74%) $139.25 $135.50 195.48 M $3,400.30 B
02/13/2025 $131.56 $135.29 (2.84%) $136.50 $131.17 197.43 M $3,313.12 B
02/12/2025 $130.02 $131.14 (0.86%) $132.24 $129.08 160.28 M $3,211.49 B
02/11/2025 $132.58 $132.80 (0.17%) $134.48 $131.02 178.90 M $3,252.14 B
02/10/2025 $130.09 $133.57 (2.68%) $135.00 $129.96 216.99 M $3,271.00 B
02/07/2025 $129.22 $129.84 (0.48%) $130.37 $125.00 228.19 M $3,179.65 B
02/06/2025 $127.42 $128.68 (0.99%) $128.77 $125.21 251.48 M $3,151.24 B
02/05/2025 $121.76 $124.83 (2.52%) $125.00 $120.76 263.11 M $3,056.96 B
02/04/2025 $116.96 $118.65 (1.44%) $121.20 $116.70 256.55 M $2,905.62 B
02/03/2025 $114.75 $116.66 (1.66%) $118.57 $113.01 371.24 M $2,856.89 B