TipRanks
Go Ultimate55% OFF

Nvidia (1NVDA) Historical Prices

IT:1NVDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026186.60187.16183.18183.18183.18-4.15%37,2940.90
Oct 29, 2026191.22193.50190.84191.12191.12-1.95%16,4830.39
Oct 28, 2026197.14197.80194.46194.92194.92-0.36%20,4700.49
Oct 27, 2026192.80196.64192.72195.62195.62+1.45%29,6100.70
Oct 26, 2026188.84194.64187.62192.82192.82+1.44%15,2220.36
Oct 23, 2026190.98192.28187.96190.08190.08-0.16%21,1310.49
Oct 22, 2026193.92195.22190.00190.38190.38-3.02%27,6090.63
Oct 21, 2026196.20197.50194.00196.30196.30+1.68%24,8830.57
Oct 20, 2026193.54194.12189.60193.06193.06-1.07%20,4840.46
Oct 19, 2026194.00195.14191.56195.14195.14+0.97%21,6790.49
Oct 16, 2026194.36194.78191.38193.26193.26+0.02%24,9990.56
Oct 15, 2026194.60194.84189.90193.22193.22-3.68%57,5261.30
Oct 14, 2026204.10205.10200.50200.60200.60+0.00%27,1800.61
Oct 13, 2026200.45202.30199.20200.60200.60-0.77%22,0040.49
Oct 12, 2026205.05205.70201.35202.15202.15-1.68%30,0270.66
Oct 09, 2026207.85209.75205.40205.60205.60-2.44%30,4950.66
Oct 08, 2026211.00211.50209.00210.75210.75-0.57%21,8240.47
Oct 07, 2026213.70214.55211.50211.95211.95-1.17%36,6160.78
Oct 06, 2026214.05216.20213.75214.45214.45+1.66%34,3170.73
Oct 05, 2026210.25212.55209.55210.95210.95+1.08%35,0900.74
Oct 02, 2026205.95211.00205.65208.70208.70+2.03%50,3181.06
Oct 01, 2026204.45205.30202.60204.55204.55+0.76%46,6930.99
Sep 30, 2026200.95204.50200.20203.00203.00-0.22%35,3410.76
Sep 29, 2026202.10205.20201.80203.45203.45+0.54%38,9410.83
Sep 28, 2026196.48205.30195.92202.35202.35+2.86%74,7591.61
Sep 25, 2026197.82199.00195.90196.72196.72+0.72%17,6140.38
Sep 24, 2026196.88197.20194.82195.32195.32-1.36%16,4720.35
Sep 23, 2026200.25201.00197.58198.02198.02-0.87%34,1420.72
Sep 22, 2026197.24200.35197.00199.76199.76+1.78%54,2791.14
Sep 21, 2026194.58196.60193.10196.26196.26+2.50%42,1690.89
Sep 18, 2026192.66193.48190.44191.48191.48+0.28%33,9170.71
Sep 17, 2026188.02191.34187.88190.94190.94+2.06%32,6360.67
Sep 16, 2026184.96187.40184.70187.08187.08+1.80%22,7700.47
Sep 15, 2026183.92185.30183.00183.78183.78+0.13%29,0800.60
Sep 14, 2026185.32185.48181.20183.54183.54-3.09%54,3631.12
Sep 11, 2026189.12191.22188.86189.40189.40+0.81%32,3310.67
Sep 10, 2026191.84192.22187.12187.88187.88-2.50%38,0690.78
Sep 09, 2026194.08194.74191.82192.70192.70-1.07%28,6220.58
Sep 08, 2026199.04201.10194.80195.00194.79-2.42%43,7810.89
Sep 07, 2026201.00201.40199.18199.84199.62+0.31%23,2590.47
Sep 04, 2026197.44202.00197.44199.22199.00+1.70%101,1172.09
Sep 03, 2026194.66197.12192.40195.88195.66+0.48%54,3191.12
Sep 02, 2026187.96195.80186.80194.94194.73+3.30%52,6131.09
Sep 01, 2026189.90190.20185.74188.72188.51-0.40%32,2450.67
Aug 31, 2026189.10190.02186.54189.48189.27-1.82%50,5971.04
Aug 28, 2026194.90196.80192.34193.00192.79-0.46%61,1241.23
Aug 27, 2026189.32195.20188.82193.90193.69+7.04%195,0864.09
Aug 26, 2026183.28183.42180.50181.14180.94+0.15%56,3261.19
Aug 25, 2026180.78184.00180.10180.86180.66+0.42%48,6571.03
Aug 24, 2026184.26184.78178.88180.10179.90-2.71%39,2120.83