NVIDIA Historical Data

NVDA
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 451.05
-0.88%
$ -- $ 537,825
Jul 10 $ 455.06
+7.05%
$ 910.11 billion $ 1.56 million
Jul 3 $ 425.11
+0.54%
$ 850.21 billion $ 684,349
Jun 26 $ 422.82
+0.49%
$ 845.64 billion $ 1.06 million
Jun 19 $ 420.76
-0.56%
$ 841.53 billion $ 282,752
Jun 12 $ 427.44
+10.25%
$ -- $ 637,565
Jun 5 $ 387.69
-1.28%
$ 775.39 billion $ 615,256
May 29 $ 392.71
+0.73%
$ 785.42 billion $ 1.17 million
May 22 $ 389.86
+24.87%
$ 779.72 billion $ 754,886
May 15 $ 312.21
+10.35%
$ 624.41 billion $ 587,175
May 8 $ 282.94
-1.30%
$ 565.87 billion $ 120,104
May 1 $ 286.65
+3.30%
$ 573.31 billion $ 182,466
Apr 24 $ 277.51
+2.42%
$ 555.02 billion $ 271,780
Apr 17 $ 270.94
+1.29%
$ 541.88 billion $ 216,555
Apr 10 $ 267.48
-1.13%
$ 534.96 billion $ 258,128
Apr 3 $ 270.53
-2.53%
$ 541.06 billion $ 217,517
Mar 27 $ 277.54
+3.74%
$ 555.09 billion $ 160,157
Mar 20 $ 267.54
+5.30%
$ 535.08 billion $ 626,119
Mar 13 $ 257.38
+11.80%
$ -- $ 136,148
Mar 6 $ 230.21
-3.27%
$ 460.41 billion $ 224,973
Feb 27 $ 237.99
+2.10%
$ 475.98 billion $ 142,855
Feb 20 $ 233.09
+9.09%
$ 466.18 billion $ 171,486
Feb 13 $ 213.67
+0.56%
$ 427.33 billion $ 448,121
Feb 6 $ 212.47
+0.72%
$ 424.93 billion $ 488,388
Jan 30 $ 210.94
+3.70%
$ 421.89 billion $ 225,475
Jan 23 $ 203.43
+14.02%
$ 406.85 billion $ 780,796
Jan 16 $ 178.42
+5.57%
$ 356.83 billion $ 65,287
Jan 9 $ 169
+13.84%
$ 338.01 billion $ 160,444
Jan 2 $ 148.46
+1.45%
$ 296.92 billion $ 115,605
Dec 26 $ 146.34
-3.87%
$ 292.68 billion $ 69,447
Dec 19 $ 152.23
-7.90%
$ 304.45 billion $ 67,976
Dec 12 $ 165.28
-2.80%
$ 330.56 billion $ 206,311
Dec 5 $ 170.04
+0.86%
$ 340.08 billion $ 125,730
Nov 28 $ 168.59
+3.65%
$ 337.18 billion $ 212,232
Nov 21 $ 162.66
+5.66%
$ 325.32 billion $ 256,209
Nov 14 $ 153.94
-5.59%
$ 307.88 billion $ 49,388
Nov 7 $ 163.05
+15.42%
$ 326.1 billion $ 1.13 million
Oct 31 $ 141.26
+1.59%
$ 282.53 billion $ 1.09 million
Oct 24 $ 140.05
+12.00%
$ 280.1 billion $ 488,243
Oct 17 $ 125.03
+11.59%
$ 250.07 billion $ 461,098
Oct 10 $ 112.04
-7.08%
$ 224.09 billion $ 403,159
Oct 3 $ 120.58
-0.76%
$ 241.16 billion $ 599,191
Sep 26 $ 121.5
-3.00%
$ 243 billion $ 2.14 million
Sep 19 $ 125.38
-4.94%
$ 250.81 billion $ 1.22 million
Sep 12 $ 131.9
-8.33%
$ 290.28 billion $ 579,786
Sep 5 $ 143.89
+5.04%
$ 273.53 billion $ 871,746
Aug 29 $ 136.65
-15.83%
$ 273.3 billion $ 1.76 million
Aug 22 $ 162.37
-8.91%
$ 324.74 billion $ 601,389
Aug 15 $ 178.26
-4.87%
$ 356.52 billion $ 468,468
Aug 8 $ 187.39
-1.19%
$ 374.78 billion $ 1.08 million
Download