5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+33.58%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
-7.78%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+46.59%
NVIDIA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $132.39 | $135.57 (2.4%) | $135.87 | $132.39 | 193.15 M | $3,318.50 B |
| 05/16/2025 | $136.22 | $135.40 (-0.6%) | $136.35 | $133.46 | 226.54 M | $3,315.81 B |
| 05/15/2025 | $134.29 | $134.83 (0.4%) | $136.30 | $132.66 | 226.63 M | $3,301.85 B |
| 05/14/2025 | $133.20 | $135.34 (1.61%) | $135.44 | $131.68 | 281.18 M | $3,314.34 B |
| 05/13/2025 | $124.98 | $129.93 (3.96%) | $131.22 | $124.47 | 330.43 M | $3,181.86 B |
| 05/12/2025 | $121.97 | $123.00 (0.84%) | $123.00 | $120.28 | 225.02 M | $3,012.15 B |
| 05/09/2025 | $117.35 | $116.65 (-0.6%) | $118.23 | $115.21 | 132.97 M | $2,856.64 B |
| 05/08/2025 | $118.25 | $117.37 (-0.74%) | $118.68 | $115.85 | 198.43 M | $2,874.27 B |
| 05/07/2025 | $113.05 | $117.06 (3.55%) | $117.68 | $112.28 | 207.83 M | $2,866.68 B |
| 05/06/2025 | $111.48 | $113.54 (1.85%) | $114.74 | $110.82 | 158.53 M | $2,780.48 B |
| 05/05/2025 | $112.91 | $113.82 (0.81%) | $114.67 | $112.66 | 133.16 M | $2,787.34 B |
| 05/02/2025 | $114.18 | $114.50 (0.28%) | $115.40 | $113.37 | 190.19 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
