-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+1.69% -
3 MONTH PERFORMANCE
+9.70% -
6 MONTH PERFORMANCE
+36.72% -
YEAR-TO-DATE PERFORMANCE
+186.59% -
1 YEAR PERFORMANCE
+191.30%
NVIDIA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/27/2024 | $123.97 | $121.40 (-2.07%) | $124.03 | $119.26 | 271.01 M | $2,978.31 B |
| 09/26/2024 | $126.80 | $124.04 (-2.18%) | $127.67 | $121.80 | 302.58 M | $3,043.07 B |
| 09/25/2024 | $122.02 | $123.51 (1.22%) | $124.94 | $121.61 | 284.69 M | $3,030.07 B |
| 09/24/2024 | $116.52 | $120.87 (3.73%) | $121.80 | $115.38 | 354.97 M | $2,965.30 B |
| 09/23/2024 | $116.55 | $116.26 (-0.25%) | $116.99 | $114.86 | 206.23 M | $2,852.21 B |
| 09/20/2024 | $117.06 | $116.00 (-0.91%) | $118.62 | $115.39 | 382.46 M | $2,845.83 B |
| 09/19/2024 | $117.35 | $117.87 (0.44%) | $119.66 | $117.25 | 293.51 M | $2,891.70 B |
| 09/18/2024 | $115.89 | $113.37 (-2.17%) | $117.70 | $113.22 | 310.32 M | $2,781.31 B |
| 09/17/2024 | $118.17 | $115.59 (-2.18%) | $118.80 | $114.83 | 231.93 M | $2,835.77 B |
| 09/16/2024 | $116.79 | $116.78 (-0.01%) | $118.18 | $114.36 | 248.77 M | $2,864.96 B |
| 09/13/2024 | $119.08 | $119.10 (0.02%) | $119.96 | $117.60 | 238.36 M | $2,921.88 B |
| 09/12/2024 | $116.84 | $119.14 (1.97%) | $120.79 | $115.38 | 367.10 M | $2,922.86 B |
| 09/11/2024 | $109.39 | $116.91 (6.87%) | $117.19 | $107.42 | 441.42 M | $2,868.15 B |
| 09/10/2024 | $107.81 | $108.10 (0.27%) | $109.40 | $104.95 | 268.28 M | $2,652.02 B |
| 09/09/2024 | $104.88 | $106.47 (1.52%) | $106.55 | $103.69 | 273.91 M | $2,612.03 B |
| 09/06/2024 | $108.04 | $102.83 (-4.82%) | $108.15 | $100.95 | 413.64 M | $2,522.73 B |
| 09/05/2024 | $104.99 | $107.21 (2.11%) | $109.65 | $104.76 | 306.85 M | $2,630.18 B |
| 09/04/2024 | $105.41 | $106.21 (0.76%) | $113.27 | $104.12 | 372.47 M | $2,605.65 B |
| 09/03/2024 | $116.01 | $108.00 (-6.9%) | $116.21 | $107.29 | 477.16 M | $2,649.56 B |
| 08/30/2024 | $119.53 | $119.37 (-0.13%) | $121.75 | $117.22 | 333.75 M | $2,928.50 B |
| 08/29/2024 | $121.36 | $117.59 (-3.11%) | $124.43 | $116.71 | 453.02 M | $2,884.84 B |
| 08/28/2024 | $128.12 | $125.61 (-1.96%) | $128.33 | $122.64 | 448.10 M | $3,081.59 B |
| 08/27/2024 | $125.05 | $128.30 (2.6%) | $129.20 | $123.88 | 303.13 M | $3,147.58 B |
| 08/26/2024 | $129.57 | $126.46 (-2.4%) | $131.26 | $124.37 | 331.96 M | $3,102.44 B |
| 08/23/2024 | $125.86 | $129.37 (2.79%) | $129.60 | $125.22 | 323.23 M | $3,173.83 B |