TipRanks
Go Ultimate55% OFF

Nvidia (NVD) Historical Prices

DE:NVD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026186.38187.18183.16183.20183.20-4.21%113,7381.49
Oct 29, 2026191.50193.20190.74191.26191.26-1.91%43,5760.56
Oct 28, 2026197.62197.80194.56194.98194.98-0.40%41,1150.53
Oct 27, 2026192.86196.64192.80195.76195.76+1.55%37,8840.48
Oct 26, 2026188.10194.74187.62192.78192.78+1.42%57,6070.72
Oct 23, 2026190.98192.24187.78190.08190.08-0.21%71,0620.88
Oct 22, 2026193.74195.46189.98190.48190.48-3.02%77,9170.96
Oct 21, 2026195.88197.74194.00196.42196.42+1.72%68,8800.85
Oct 20, 2026193.62194.04189.60193.10193.10-1.14%65,0120.80
Oct 19, 2026194.10195.32191.40195.32195.32+1.08%62,4490.77
Oct 16, 2026194.48194.82191.40193.24193.24-0.11%70,5890.87
Oct 15, 2026194.44194.84189.82193.46193.46-3.58%127,4541.59
Oct 14, 2026204.20205.15200.40200.65200.65+0.02%68,6080.84
Oct 13, 2026200.10202.35199.20200.60200.60-0.86%50,7070.62
Oct 12, 2026205.00205.65201.30202.35202.35-1.56%85,2611.03
Oct 09, 2026208.00209.90205.30205.55205.55-2.47%59,5570.72
Oct 08, 2026210.75211.60209.00210.75210.75-0.57%52,7020.63
Oct 07, 2026213.90214.50211.45211.95211.95-1.12%47,0790.56
Oct 06, 2026214.25216.25213.65214.35214.35+1.64%59,7170.70
Oct 05, 2026210.25212.45209.60210.90210.90+1.01%58,0240.67
Oct 02, 2026205.85211.05205.85208.80208.80+2.08%95,9341.10
Oct 01, 2026204.75205.25202.70204.55204.55+0.66%64,2410.73
Sep 30, 2026201.05204.50200.20203.20203.20-0.22%57,4640.65
Sep 29, 2026202.15205.25202.00203.65203.65+0.64%91,6931.03
Sep 28, 2026196.44205.30195.88202.35202.35+2.83%138,7331.57
Sep 25, 2026198.02199.06195.92196.78196.78+0.75%34,1600.38
Sep 24, 2026196.80197.18194.78195.32195.32-1.37%37,0590.41
Sep 23, 2026200.35201.10197.52198.04198.04-0.86%68,3200.76
Sep 22, 2026197.10200.35196.98199.76199.76+1.72%104,9971.16
Sep 21, 2026194.58196.62193.34196.38196.38+2.52%51,6490.56
Sep 18, 2026192.68193.44190.32191.56191.56+0.29%61,0890.65
Sep 17, 2026188.00191.34188.00191.00191.00+2.12%48,7820.51
Sep 16, 2026185.14187.36184.64187.04187.04+1.73%42,2260.44
Sep 15, 2026184.00185.32183.00183.86183.86+0.24%50,1860.52
Sep 14, 2026185.00185.40181.20183.42183.42-3.21%159,7381.68
Sep 11, 2026189.48191.18188.80189.50189.50+0.87%60,8950.64
Sep 10, 2026191.78192.22187.14187.86187.86-2.54%74,2300.77
Sep 09, 2026194.36194.62192.02192.98192.77-1.05%37,7160.39
Sep 08, 2026199.30201.00194.78195.02194.80-2.36%84,4770.86
Sep 07, 2026201.00201.00199.24199.74199.52+0.14%63,8600.63
Sep 04, 2026197.76202.00197.40199.46199.24+1.87%163,5241.63
Sep 03, 2026194.40197.20192.24195.80195.58+0.52%77,3240.76
Sep 02, 2026188.08195.74186.88194.78194.56+3.17%64,9300.63
Sep 01, 2026190.18190.18185.54188.80188.59-0.22%68,7780.66
Aug 31, 2026189.10190.04186.50189.22189.01-1.84%64,3930.61
Aug 28, 2026194.84196.90192.30192.76192.55-0.49%141,6141.30
Aug 27, 2026189.60195.18189.56193.70193.48+6.95%363,3663.38
Aug 26, 2026183.30183.54180.50181.12180.92+0.08%83,2320.77
Aug 25, 2026180.72184.00180.06180.98180.78+0.51%68,2580.63
Aug 24, 2026184.34184.96178.90180.06179.86-2.78%71,2300.65