TipRanks
Go Ultimate55% OFF

Nvidia (NVDA) Historical Prices

PL:NVDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026821.30821.30809.50817.60817.60-3.43%1911.48
Oct 29, 2026846.60850.30840.00846.60846.60-1.56%5934.89
Oct 28, 2026890.60890.60860.00860.00860.00-0.96%1521.26
Oct 27, 2026853.90868.30848.90868.30868.30+1.69%300.25
Oct 26, 2026835.70857.40827.40853.90853.90+1.73%2241.90
Oct 23, 2026834.60845.00832.20839.40839.40+0.00%880.75
Oct 22, 2026846.60853.90839.40839.40839.40-1.28%360.30
Oct 21, 2026861.10861.10850.30850.30850.30+0.00%1381.17
Oct 20, 2026843.00850.30833.00850.30850.30+0.87%150.13
Oct 19, 2026850.00853.90841.80843.00843.00-0.82%480.41
Oct 16, 2026853.90853.90840.00850.00850.00-0.04%2081.81
Oct 15, 2026853.90853.90834.00850.30850.30-3.68%3943.59
Oct 14, 2026897.20897.20881.20882.80882.80+0.59%290.25
Oct 13, 2026882.80886.40874.00877.60877.60-1.40%1541.37
Oct 12, 2026905.00905.00880.00890.10890.10-1.86%2171.96
Oct 09, 2026920.00922.60907.00907.00907.00-1.30%1801.66
Oct 08, 2026930.00930.00918.90918.90918.90-1.19%330.31
Oct 07, 2026940.70940.70930.00930.00930.00-1.89%1661.57
Oct 06, 2026933.50947.90933.50947.90947.90+1.54%880.82
Oct 05, 2026926.20933.50917.00933.50933.50+1.80%1651.55
Oct 02, 2026896.00920.00896.00917.00917.00+2.61%1601.52
Oct 01, 2026897.20897.20890.10893.70893.70+0.40%510.46
Sep 30, 2026882.80890.10879.00890.10890.10+0.20%780.67
Sep 29, 2026880.00893.70880.00888.30888.30+1.22%1241.08
Sep 28, 2026864.70900.40861.10877.60877.60+1.46%4584.25
Sep 25, 2026863.30872.00863.30865.00865.00+1.47%180.16
Sep 24, 2026868.30868.30852.50852.50852.50-2.24%900.81
Sep 23, 2026870.00879.10863.30872.00872.00+1.43%1100.99
Sep 22, 2026861.10870.00852.50859.70859.70+1.11%5585.19
Sep 21, 2026839.00857.40839.00850.30850.30+0.51%1891.78
Sep 18, 2026846.60846.60839.00846.00846.00+2.25%1351.28
Sep 17, 2026816.80828.50816.80827.40827.40+3.43%80.07
Sep 16, 2026800.00850.00800.00800.00800.00+0.00%00.00
Sep 15, 2026803.20806.80791.60800.00800.00+0.52%1841.74
Sep 14, 2026821.50821.50795.90795.90795.90-2.97%650.62
Sep 11, 2026821.30824.90820.30820.30820.30+1.77%320.30
Sep 10, 2026832.20832.20806.00806.00806.00-3.37%500.45
Sep 09, 2026843.00843.00835.00835.00834.07-1.76%340.31
Sep 08, 2026837.10868.00837.10850.00849.05-1.13%1721.52
Sep 07, 2026863.30864.70859.70859.70858.74-0.42%620.53
Sep 04, 2026849.00869.00849.00863.30862.34+1.97%2041.74
Sep 03, 2026846.60846.60843.00846.60845.66+3.55%240.20
Sep 02, 2026817.60817.60814.10817.60816.69+1.00%260.21
Sep 01, 2026842.10842.10806.80809.50808.60-1.52%1691.37
Aug 31, 2026824.90824.90814.00822.00821.08-2.61%1551.26
Aug 28, 2026841.80849.90840.00844.00843.06+0.48%700.56
Aug 27, 2026813.10843.00813.10840.00839.06+7.14%2822.29
Aug 26, 2026792.40792.40784.00784.00783.13-0.14%1251.02
Aug 25, 2026777.80785.10777.80785.10784.23+0.94%760.62
Aug 24, 2026813.90813.90777.80777.80776.93-2.27%980.77