5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+12.95%
6 MONTH PERFORMANCE
+10.99%
YEAR-TO-DATE PERFORMANCE
+176.90%
1 YEAR PERFORMANCE
+176.90%
NVIDIA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $138.55 | $137.01 (-1.11%) | $139.02 | $134.71 | 169.53 M | $3,361.27 B |
| 12/26/2024 | $139.70 | $139.93 (0.16%) | $140.85 | $137.73 | 116.52 M | $3,432.90 B |
| 12/24/2024 | $140.00 | $140.22 (0.16%) | $141.90 | $138.65 | 105.16 M | $3,440.02 B |
| 12/23/2024 | $136.28 | $139.67 (2.49%) | $139.79 | $135.12 | 176.05 M | $3,426.52 B |
| 12/20/2024 | $129.81 | $134.70 (3.77%) | $135.28 | $128.22 | 306.53 M | $3,304.60 B |
| 12/19/2024 | $131.76 | $130.68 (-0.82%) | $134.03 | $129.55 | 209.72 M | $3,205.97 B |
| 12/18/2024 | $133.86 | $128.91 (-3.7%) | $136.70 | $128.28 | 277.44 M | $3,162.55 B |
| 12/17/2024 | $129.09 | $130.39 (1.01%) | $131.59 | $126.86 | 259.41 M | $3,198.86 B |
| 12/16/2024 | $134.18 | $132.00 (-1.62%) | $134.40 | $130.42 | 237.95 M | $3,238.36 B |
| 12/13/2024 | $138.94 | $134.25 (-3.38%) | $139.60 | $132.54 | 231.51 M | $3,293.56 B |
| 12/12/2024 | $137.08 | $137.34 (0.19%) | $138.44 | $135.80 | 159.21 M | $3,369.36 B |
| 12/11/2024 | $137.36 | $139.31 (1.42%) | $140.17 | $135.21 | 184.91 M | $3,417.69 B |
| 12/10/2024 | $139.01 | $135.07 (-2.83%) | $141.82 | $133.79 | 210.02 M | $3,313.67 B |
| 12/09/2024 | $138.97 | $138.81 (-0.12%) | $139.95 | $137.13 | 189.31 M | $3,405.43 B |
| 12/06/2024 | $144.60 | $142.44 (-1.49%) | $145.70 | $141.31 | 188.51 M | $3,494.48 B |
| 12/05/2024 | $145.11 | $145.06 (-0.03%) | $146.54 | $143.95 | 172.62 M | $3,558.76 B |
| 12/04/2024 | $142.00 | $145.14 (2.21%) | $145.79 | $140.29 | 231.22 M | $3,560.72 B |
| 12/03/2024 | $138.26 | $140.26 (1.45%) | $140.54 | $137.95 | 164.41 M | $3,441.00 B |
| 12/02/2024 | $138.83 | $138.63 (-0.14%) | $140.45 | $137.82 | 171.68 M | $3,401.01 B |
| 11/29/2024 | $136.78 | $138.25 (1.07%) | $139.35 | $136.05 | 141.86 M | $3,391.69 B |
| 11/27/2024 | $135.01 | $135.34 (0.24%) | $137.22 | $131.80 | 226.37 M | $3,320.30 B |
| 11/26/2024 | $137.70 | $136.92 (-0.57%) | $139.30 | $135.67 | 190.29 M | $3,359.06 B |
| 11/25/2024 | $141.99 | $136.02 (-4.2%) | $142.05 | $135.82 | 344.94 M | $3,336.98 B |
| 11/22/2024 | $145.93 | $141.95 (-2.73%) | $147.16 | $141.10 | 236.41 M | $3,482.46 B |
| 11/21/2024 | $149.35 | $146.67 (-1.79%) | $152.89 | $140.70 | 400.95 M | $3,598.26 B |
| 11/20/2024 | $147.41 | $145.89 (-1.03%) | $147.56 | $142.73 | 309.87 M | $3,579.12 B |
| 11/19/2024 | $141.32 | $147.01 (4.03%) | $147.13 | $140.99 | 227.83 M | $3,606.60 B |
| 11/18/2024 | $139.50 | $140.15 (0.47%) | $141.55 | $137.15 | 221.87 M | $3,438.30 B |
| 11/15/2024 | $144.87 | $141.98 (-1.99%) | $145.24 | $140.08 | 250.13 M | $3,483.20 B |
| 11/14/2024 | $147.64 | $146.76 (-0.6%) | $149.00 | $145.55 | 194.46 M | $3,600.46 B |
| 11/13/2024 | $149.07 | $146.27 (-1.88%) | $149.33 | $145.90 | 191.90 M | $3,588.44 B |
| 11/12/2024 | $146.78 | $148.29 (1.03%) | $149.65 | $146.01 | 198.63 M | $3,638.00 B |
| 11/11/2024 | $148.68 | $145.26 (-2.3%) | $148.85 | $143.57 | 182.33 M | $3,563.66 B |
| 11/08/2024 | $148.77 | $147.63 (-0.77%) | $149.77 | $146.26 | 175.67 M | $3,621.81 B |
| 11/07/2024 | $146.39 | $148.88 (1.7%) | $148.93 | $146.17 | 207.32 M | $3,652.47 B |
| 11/06/2024 | $142.96 | $145.61 (1.85%) | $146.49 | $141.96 | 242.04 M | $3,572.25 B |
| 11/05/2024 | $137.45 | $139.91 (1.79%) | $140.37 | $137.33 | 160.54 M | $3,432.41 B |
| 11/04/2024 | $137.21 | $136.05 (-0.85%) | $138.96 | $135.57 | 187.53 M | $3,337.71 B |
| 11/01/2024 | $134.70 | $135.40 (0.52%) | $137.31 | $134.57 | 207.13 M | $3,321.77 B |
| 10/31/2024 | $137.60 | $132.76 (-3.52%) | $137.61 | $132.11 | 270.04 M | $3,257.00 B |
| 10/30/2024 | $139.54 | $139.34 (-0.14%) | $140.33 | $136.81 | 179.42 M | $3,418.43 B |
| 10/29/2024 | $140.29 | $141.25 (0.68%) | $142.26 | $138.90 | 157.59 M | $3,465.29 B |
| 10/28/2024 | $143.00 | $140.52 (-1.73%) | $143.14 | $140.05 | 173.59 M | $3,447.38 B |
| 10/25/2024 | $140.93 | $141.54 (0.43%) | $144.13 | $140.80 | 205.12 M | $3,472.40 B |
| 10/24/2024 | $140.82 | $140.41 (-0.29%) | $141.35 | $138.46 | 172.35 M | $3,444.68 B |
| 10/23/2024 | $142.03 | $139.56 (-1.74%) | $142.43 | $137.46 | 285.93 M | $3,423.83 B |
| 10/22/2024 | $142.91 | $143.59 (0.48%) | $144.42 | $141.78 | 226.31 M | $3,522.69 B |
| 10/21/2024 | $138.13 | $143.71 (4.04%) | $143.71 | $138.00 | 264.55 M | $3,525.64 B |
| 10/18/2024 | $138.67 | $138.00 (-0.48%) | $138.90 | $137.28 | 176.09 M | $3,385.55 B |
| 10/17/2024 | $139.34 | $136.93 (-1.73%) | $140.89 | $136.87 | 306.44 M | $3,359.30 B |
| 10/16/2024 | $133.98 | $135.72 (1.3%) | $136.62 | $131.58 | 264.88 M | $3,329.62 B |
| 10/15/2024 | $137.87 | $131.60 (-4.55%) | $138.57 | $128.74 | 377.83 M | $3,228.54 B |
| 10/14/2024 | $136.47 | $138.07 (1.17%) | $139.60 | $136.30 | 232.35 M | $3,387.27 B |
| 10/11/2024 | $134.01 | $134.80 (0.59%) | $135.78 | $133.66 | 170.21 M | $3,307.05 B |
| 10/10/2024 | $131.91 | $134.81 (2.2%) | $135.00 | $131.00 | 242.31 M | $3,307.29 B |
| 10/09/2024 | $134.11 | $132.65 (-1.09%) | $134.52 | $131.38 | 246.19 M | $3,254.30 B |
| 10/08/2024 | $130.26 | $132.89 (2.02%) | $133.48 | $129.42 | 285.72 M | $3,260.19 B |
| 10/07/2024 | $124.99 | $127.72 (2.18%) | $130.64 | $124.95 | 346.25 M | $3,133.35 B |
| 10/04/2024 | $124.94 | $124.92 (-0.02%) | $125.04 | $121.83 | 244.47 M | $3,064.66 B |
| 10/03/2024 | $120.92 | $122.85 (1.6%) | $124.36 | $120.34 | 277.12 M | $3,013.88 B |
| 10/02/2024 | $116.44 | $118.85 (2.07%) | $119.38 | $115.14 | 221.85 M | $2,915.75 B |
| 10/01/2024 | $121.77 | $117.00 (-3.92%) | $122.44 | $115.79 | 302.09 M | $2,870.36 B |
| 09/30/2024 | $118.31 | $121.44 (2.65%) | $121.50 | $118.15 | 227.05 M | $2,979.29 B |