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 |