NVIDIA Historical Data

NVDA Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 189.66
+4.21%
$ 379.31 billion $ 401,691
Jul 25 $ 181.18
+4.78%
$ 362.37 billion $ 231,735
Jul 18 $ 172.92
+9.66%
$ 345.83 billion $ 2.54 million
Jul 11 $ 157.69
-0.42%
$ 315.38 billion $ 1.3 million
Jul 4 $ 158.07
+8.88%
$ 316.14 billion $ 549,990
Jun 27 $ 145.2
-15.13%
$ 290.39 billion $ 535,144
Jun 20 $ 171.09
+7.83%
$ 342.18 billion $ 633,653
Jun 13 $ 158.61
-6.69%
$ 317.21 billion $ 194,845
Jun 6 $ 169.95
-9.28%
$ 339.89 billion $ 219,748
May 30 $ 187.34
-0.95%
$ 374.67 billion $ 278,403
May 23 $ 189.12
+13.20%
$ 378.25 billion $ 635,062
May 16 $ 167.03
-5.96%
$ 334.05 billion $ 267,803
May 9 $ 177.62
-4.72%
$ 355.24 billion $ 408,816
May 2 $ 186.42
+0.48%
$ 372.84 billion $ 235,295
Apr 25 $ 185.52
-4.46%
$ 371.04 billion $ 350,828
Apr 18 $ 194.17
-8.52%
$ 388.34 billion $ 436,896
Apr 11 $ 212.25
-7.98%
$ 424.49 billion $ 497,533
Apr 4 $ 230.67
-13.54%
$ 461.35 billion $ 255,399
Mar 28 $ 266.8
-3.61%
$ 533.61 billion $ 272,696
Mar 21 $ 276.81
+4.71%
$ 553.62 billion $ 566,966
Mar 14 $ 264.35
+19.48%
$ 528.7 billion $ 353,561
Mar 7 $ 221.16
-3.10%
$ 442.33 billion $ 291,535
Feb 28 $ 228.24
-5.65%
$ 456.49 billion $ 344,415
Feb 21 $ 241.96
+2.86%
$ 483.92 billion $ 887,782
Feb 14 $ 235.22
-1.92%
$ 470.45 billion $ 1.21 million
Feb 7 $ 239.84
-1.08%
$ 479.67 billion $ 300,555
Jan 31 $ 242.44
+5.92%
$ 484.88 billion $ 873,914
Jan 24 $ 228.89
-1.53%
$ 457.78 billion $ 430,160
Jan 17 $ 232.45
-13.78%
$ 464.89 billion $ 847,913
Jan 10 $ 269.59
-1.14%
$ 539.18 billion $ 1.06 million
Jan 3 $ 272.7
-7.42%
$ 545.39 billion $ 606,333
Dec 27 $ 294.54
-1.11%
$ 589.08 billion $ 257,637
Dec 20 $ 294.75
+5.59%
$ 589.5 billion $ 402,222
Dec 13 $ 279.15
-7.39%
$ 558.29 billion $ 1.53 million
Dec 6 $ 301.43
-1.68%
$ 602.86 billion $ 292,725
Nov 29 $ 306.58
-3.40%
$ 613.16 billion $ 543,322
Nov 22 $ 317.38
-4.15%
$ 634.76 billion $ 2.09 million
Nov 15 $ 331.13
+9.31%
$ 662.26 billion $ 519,962
Nov 8 $ 302.93
+1.59%
$ 605.86 billion $ 427,774
Nov 1 $ 298.2
+16.67%
$ 596.39 billion $ 801,424
Oct 25 $ 255.57
+12.65%
$ 511.15 billion $ 82,982
Oct 18 $ 226.88
+4.02%
$ 453.76 billion $ 82,600
Oct 11 $ 218.11
+5.27%
$ 436.22 billion $ 272,239
Oct 4 $ 207.19
+0.00%
$ 414.38 billion $ 411,614
Sep 27 $ 207.19
-6.04%
$ 414.37 billion $ 83,190
Sep 20 $ 220.5
+0.86%
$ 441 billion $ 124,758
Sep 13 $ 218.62
-6.81%
$ 437.24 billion $ 1.04 million
Sep 6 $ 234.61
+2.74%
$ 469.23 billion $ 235,763
Aug 30 $ 228.35
+1.30%
$ 456.71 billion $ 290,255
Aug 23 $ 225.42
+8.30%
$ 450.84 billion $ 309,523