NVIDIA Corporation (NVDA) Charts

$139.22

south_east
-$0.01 (-0.01%)
Day's range
$136.79
Day's range
$140.53

5 DAY PERFORMANCE

+0.27%

1 MONTH PERFORMANCE

+1.10%

3 MONTH PERFORMANCE

-4.57%

6 MONTH PERFORMANCE

+9.41%

YEAR-TO-DATE PERFORMANCE

+3.67%

1 YEAR PERFORMANCE

+100.46%

NVIDIA Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $140.13 $139.37 (-0.54%) $140.53 $136.79 86.50 M $3,402.73 B
02/19/2025 $139.51 $139.23 (-0.2%) $141.36 $137.22 167.54 M $3,415.73 B
02/18/2025 $141.27 $139.40 (-1.32%) $143.44 $137.93 219.18 M $3,419.90 B
02/14/2025 $136.48 $138.85 (1.74%) $139.25 $135.50 195.48 M $3,406.41 B
02/13/2025 $131.56 $135.29 (2.84%) $136.50 $131.17 197.43 M $3,319.07 B
02/12/2025 $130.02 $131.14 (0.86%) $132.24 $129.08 160.28 M $3,217.26 B
02/11/2025 $132.58 $132.80 (0.17%) $134.48 $131.02 178.90 M $3,257.98 B
02/10/2025 $130.09 $133.57 (2.68%) $135.00 $129.96 216.99 M $3,276.87 B
02/07/2025 $129.22 $129.84 (0.48%) $130.37 $125.00 228.19 M $3,185.36 B
02/06/2025 $127.42 $128.68 (0.99%) $128.77 $125.21 251.48 M $3,156.91 B
02/05/2025 $121.76 $124.83 (2.52%) $125.00 $120.76 263.11 M $3,062.45 B
02/04/2025 $116.96 $118.65 (1.44%) $121.20 $116.70 256.55 M $2,910.84 B
02/03/2025 $114.75 $116.66 (1.66%) $118.57 $113.01 371.24 M $2,862.02 B
01/31/2025 $123.78 $120.07 (-3%) $127.85 $119.19 390.37 M $2,945.68 B
01/30/2025 $123.10 $124.65 (1.26%) $125.00 $118.10 392.93 M $3,058.04 B
01/29/2025 $126.50 $123.70 (-2.21%) $126.89 $120.05 467.12 M $3,034.73 B
01/28/2025 $121.81 $128.99 (5.89%) $129.00 $116.25 579.67 M $3,164.51 B
01/27/2025 $124.80 $118.42 (-5.11%) $128.40 $116.70 818.83 M $2,905.20 B
01/24/2025 $148.37 $142.62 (-3.88%) $148.97 $141.88 234.66 M $3,498.90 B
01/23/2025 $145.05 $147.22 (1.5%) $147.23 $143.72 155.92 M $3,611.75 B
01/22/2025 $144.66 $147.07 (1.67%) $147.79 $143.67 237.65 M $3,608.07 B
01/21/2025 $139.16 $140.83 (1.2%) $141.83 $137.09 197.75 M $3,454.98 B
01/17/2025 $136.69 $137.71 (0.75%) $138.50 $135.46 201.19 M $3,378.44 B
01/16/2025 $138.64 $133.57 (-3.66%) $138.75 $133.49 209.24 M $3,276.87 B
01/15/2025 $133.65 $136.24 (1.94%) $136.45 $131.29 185.22 M $3,342.38 B
01/14/2025 $136.05 $131.76 (-3.15%) $136.38 $130.05 195.59 M $3,232.47 B
01/13/2025 $129.99 $133.23 (2.49%) $133.49 $129.51 204.81 M $3,268.53 B
01/10/2025 $137.45 $135.91 (-1.12%) $139.92 $134.22 207.60 M $3,334.28 B
01/08/2025 $142.58 $140.11 (-1.73%) $143.95 $137.56 227.35 M $3,437.32 B
01/07/2025 $153.03 $140.14 (-8.42%) $153.13 $140.01 351.78 M $3,438.05 B
01/06/2025 $148.59 $149.43 (0.57%) $152.16 $147.82 265.38 M $3,665.97 B
01/03/2025 $140.01 $144.47 (3.19%) $144.90 $139.73 229.32 M $3,544.28 B
01/02/2025 $136.00 $138.31 (1.7%) $138.88 $134.63 198.25 M $3,393.16 B
12/31/2024 $138.03 $134.29 (-2.71%) $138.07 $133.83 155.66 M $3,294.54 B
12/30/2024 $134.83 $137.49 (1.97%) $140.27 $134.02 167.73 M $3,373.04 B
12/27/2024 $138.55 $137.01 (-1.11%) $139.02 $134.71 170.58 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