Australia markets open in 7 hours 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.16+3.41 (+1.68%)
As of 12:26PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021205.00207.32203.42206.15206.1512,449,567
04 Aug 2021199.90203.18198.28202.74202.7423,098,300
03 Aug 2021197.40202.22192.20198.15198.1530,124,200
02 Aug 2021197.00199.61193.61197.50197.5021,744,400
30 July 2021194.18196.30192.63194.99194.9918,322,900
29 July 2021195.19198.53193.28196.62196.6219,078,100
28 July 2021193.19196.46189.95195.03195.0320,219,100
27 July 2021192.65196.22187.41192.08192.0824,886,300
26 July 2021193.11194.42189.14192.94192.9420,394,300
23 July 2021196.56197.00192.50195.58195.5819,567,200
22 July 2021196.42198.87192.76195.94195.9432,382,600
21 July 2021188.82195.27187.42194.10194.1037,101,700
20 July 2021187.30188.38181.64186.12186.1243,468,700
20 July 20214:1 Stock split
19 July 2021179.15190.42178.65187.80187.8074,906,000
16 July 2021190.30191.57180.73181.61181.6168,822,400
15 July 2021198.12198.47188.59189.66189.6655,056,400
14 July 2021203.58204.18197.53198.41198.4138,010,000
13 July 2021204.01204.61201.14202.50202.5029,070,800
12 July 2021202.40205.33201.88205.13205.1332,198,400
09 July 2021199.63200.80197.54200.50200.5029,662,400
08 July 2021198.57201.33197.01199.03199.0350,330,000
07 July 2021208.54208.75203.32203.72203.7241,842,800
06 July 2021207.38208.42203.50206.99206.9944,670,800
02 July 2021204.40205.05202.88204.87204.8734,276,400
01 July 2021201.25204.56200.19202.12202.1248,013,600
30 June 2021199.99201.63198.64200.02200.0232,656,800
29 June 2021198.82200.99196.57200.27200.2736,763,200
28 June 2021193.61200.79193.19199.85199.8549,543,600
25 June 2021192.80193.46188.95190.31190.3127,836,400
24 June 2021192.28194.20190.88192.05192.0532,092,400
23 June 2021190.08191.53189.08190.57190.5733,235,600
22 June 2021184.71189.64183.86188.87188.8758,014,400
21 June 2021184.35185.37178.23184.27184.2767,238,400
18 June 2021187.84193.75185.84186.39186.3996,885,600
17 June 2021177.74188.35177.56186.57186.5780,965,600
16 June 2021177.91179.55175.85178.10178.1030,712,400
15 June 2021179.15180.16177.28177.88177.8824,303,200
14 June 2021179.06180.40176.63180.19180.1932,137,600
11 June 2021174.79179.39174.44178.25178.2541,630,800
10 June 2021173.50174.92171.76174.25174.2528,777,200
09 June 2021175.16175.75172.56173.58173.5838,165,600
09 June 20210.04 Dividend
08 June 2021175.27176.21172.51174.57174.5332,384,800
07 June 2021175.71178.13171.93176.19176.1557,575,600
04 June 2021171.13176.61170.96175.78175.7461,712,000
03 June 2021167.01172.59165.83169.70169.6658,000,800
02 June 2021162.52169.19162.35167.78167.7459,416,800
01 June 2021162.70163.88159.03162.65162.6147,280,400
28 May 2021155.01162.77155.01162.45162.4164,453,600
27 May 2021157.00157.50154.60154.88154.8458,147,600
26 May 2021157.34157.94155.86157.00156.9637,044,000
25 May 2021157.66158.18154.82156.48156.4443,540,800
24 May 2021152.13157.45151.76156.12156.0855,481,600
21 May 2021151.64152.22148.70149.92149.8867,299,200
20 May 2021143.02146.84142.71146.13146.0932,159,200
19 May 2021135.66140.79135.43140.66140.6334,400,000
18 May 2021142.67144.04140.04140.16140.1318,625,600
17 May 2021141.57141.69138.54141.65141.6221,698,000
14 May 2021138.90143.28137.49142.43142.4025,861,600
13 May 2021140.34140.81134.59136.65136.6228,540,400
12 May 2021140.10142.60137.09137.59137.5530,340,800
11 May 2021138.25143.55137.50143.06143.0328,558,400
10 May 2021147.87148.06142.50142.66142.6226,890,400
07 May 2021148.08149.71146.72148.12148.0922,932,800
06 May 2021144.95145.71142.18145.23145.2019,338,000
05 May 2021147.09148.13143.88144.59144.5529,202,400
04 May 2021146.37146.38140.10143.51143.4840,532,400
03 May 2021151.25152.47147.88148.37148.3320,391,200
30 Apr 2021151.74153.65149.97150.10150.0620,191,200
29 Apr 2021154.00154.37150.71153.25153.2117,319,600
28 Apr 2021153.65155.32152.15152.77152.7320,941,600
27 Apr 2021155.79156.71153.54153.82153.7816,457,200
26 Apr 2021151.85154.79151.25154.78154.7419,779,600
23 Apr 2021149.34153.35149.00152.65152.6222,750,000
22 Apr 2021153.75154.38147.84148.50148.4727,778,800
21 Apr 2021151.19153.63151.02153.60153.5721,677,600
20 Apr 2021153.23154.97149.63151.71151.6833,413,200
19 Apr 2021155.37158.07152.33153.62153.5840,442,000
16 Apr 2021160.53161.66158.65159.13159.0933,520,800
15 Apr 2021156.63162.14156.32161.37161.3459,848,000
14 Apr 2021156.25157.21152.27152.77152.7438,550,000
13 Apr 2021152.32157.00151.26156.79156.7667,621,200
12 Apr 2021142.90153.52141.39152.09152.0686,932,400
09 Apr 2021142.14144.08141.75144.00143.9719,517,200
08 Apr 2021142.53144.71142.49143.17143.1424,441,600
07 Apr 2021138.81142.43137.12141.43141.4025,128,400
06 Apr 2021140.00140.54137.74138.62138.5819,174,400
05 Apr 2021138.68140.14137.33139.88139.8425,567,200
01 Apr 2021135.72138.70135.11138.12138.0930,827,600
31 Mar 2021130.15134.71129.82133.48133.4531,477,600
30 Mar 2021128.42129.75127.05128.72128.6920,020,400
29 Mar 2021128.20130.63127.00129.48129.4527,352,000
26 Mar 2021125.54128.56123.74128.39128.3636,396,800
25 Mar 2021125.00127.15122.72125.35125.3229,514,400
24 Mar 2021131.51131.59126.37126.43126.4024,584,000
23 Mar 2021132.54133.45130.21130.71130.6822,204,800
22 Mar 2021129.13133.95129.07131.86131.8329,780,400
19 Mar 2021127.50129.21126.13128.46128.4329,920,800
18 Mar 2021131.37131.84127.17127.22127.2029,389,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...