Register for real-time alerts, custom portfolio, and market movers
1NVDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 964.00 | -1.80 | -0.19% | 955.80 | 971.80 | 946.00 | 35,265 |
| May 23 2024 | 965.80 | 88.90 | 10.14% | 935.00 | 967.10 | 928.00 | 70,583 |
| May 22 2024 | 876.90 | 2.90 | 0.33% | 877.80 | 885.60 | 868.00 | 20,971 |
| May 21 2024 | 874.00 | 2.50 | 0.29% | 878.00 | 882.90 | 858.00 | 14,027 |
| May 20 2024 | 871.50 | 9.50 | 1.10% | 863.90 | 875.60 | 856.10 | 9,631 |
| May 17 2024 | 862.00 | -15.70 | -1.79% | 867.00 | 875.00 | 856.00 | 8,944 |
| May 16 2024 | 877.70 | 11.80 | 1.36% | 871.40 | 882.00 | 869.80 | 13,221 |
| May 15 2024 | 865.90 | 22.90 | 2.72% | 844.30 | 869.00 | 840.40 | 16,975 |
| May 14 2024 | 843.00 | 8.30 | 0.99% | 838.70 | 843.00 | 825.20 | 8,029 |
| May 13 2024 | 834.70 | -0.80 | -0.10% | 839.20 | 841.40 | 820.00 | 8,975 |
| May 10 2024 | 835.50 | 4.00 | 0.48% | 826.60 | 847.30 | 826.60 | 9,246 |
| May 09 2024 | 831.50 | -7.10 | -0.85% | 836.50 | 846.00 | 820.00 | 5,291 |
| May 08 2024 | 838.60 | -1.40 | -0.17% | 840.50 | 847.50 | 832.00 | 8,591 |
| May 07 2024 | 840.00 | -10.70 | -1.26% | 852.60 | 852.60 | 826.90 | 10,024 |
| May 06 2024 | 850.70 | 33.30 | 4.07% | 824.30 | 851.30 | 824.10 | 16,061 |
| May 03 2024 | 817.40 | 25.50 | 3.22% | 808.00 | 824.00 | 800.50 | 10,240 |
| May 02 2024 | 791.90 | -25.80 | -3.16% | 787.40 | 800.40 | 779.10 | 14,425 |
| Apr 30 2024 | 817.70 | 5.70 | 0.70% | 819.80 | 829.00 | 810.00 | 9,307 |
| Apr 29 2024 | 812.00 | -2.90 | -0.36% | 824.50 | 826.10 | 798.30 | 11,136 |
| Apr 26 2024 | 814.90 | 52.90 | 6.94% | 785.30 | 817.90 | 778.00 | 16,068 |
| Apr 25 2024 | 762.00 | -5.10 | -0.66% | 731.60 | 767.80 | 727.10 | 16,740 |
| Apr 24 2024 | 767.10 | -3.00 | -0.39% | 791.90 | 792.20 | 763.70 | 13,521 |
| Apr 23 2024 | 770.10 | 40.00 | 5.48% | 748.50 | 772.80 | 747.50 | 14,728 |
| Apr 22 2024 | 730.10 | -36.90 | -4.81% | 734.50 | 748.00 | 718.00 | 24,787 |
| Apr 19 2024 | 767.00 | -35.70 | -4.45% | 782.60 | 797.00 | 762.00 | 13,623 |
| Apr 18 2024 | 802.70 | -8.30 | -1.02% | 804.00 | 808.00 | 774.30 | 13,472 |
| Apr 17 2024 | 811.00 | -11.50 | -1.40% | 816.20 | 833.50 | 805.00 | 10,718 |
| Apr 16 2024 | 822.50 | -11.10 | -1.33% | 807.70 | 825.30 | 798.50 | 15,783 |
| Apr 15 2024 | 833.60 | -5.30 | -0.63% | 830.60 | 851.70 | 828.50 | 13,467 |
| Apr 12 2024 | 838.90 | 10.00 | 1.21% | 850.00 | 851.20 | 831.00 | 16,529 |
| Apr 11 2024 | 828.90 | 20.20 | 2.50% | 813.80 | 830.80 | 804.60 | 15,198 |
| Apr 10 2024 | 808.70 | 35.30 | 4.56% | 778.70 | 812.10 | 773.30 | 22,482 |
| Apr 09 2024 | 773.40 | -33.20 | -4.12% | 803.60 | 805.20 | 764.70 | 17,855 |
| Apr 08 2024 | 806.60 | -1.30 | -0.16% | 810.30 | 821.00 | 800.50 | 9,722 |
| Apr 05 2024 | 807.90 | -15.70 | -1.91% | 805.00 | 812.00 | 792.80 | 12,432 |
| Apr 04 2024 | 823.60 | -10.40 | -1.25% | 826.30 | 833.20 | 821.50 | 7,028 |
| Apr 03 2024 | 834.00 | 4.00 | 0.48% | 822.30 | 836.00 | 819.00 | 8,462 |
| Apr 02 2024 | 830.00 | -9.00 | -1.07% | 845.40 | 845.40 | 814.00 | 14,798 |
| Mar 28 2024 | 839.00 | 4.70 | 0.56% | 834.90 | 844.00 | 826.50 | 17,003 |
| Mar 27 2024 | 834.30 | -37.50 | -4.30% | 860.00 | 865.60 | 824.20 | 25,835 |
| Mar 26 2024 | 871.80 | -5.30 | -0.60% | 880.80 | 887.00 | 867.30 | 24,160 |
| Mar 25 2024 | 877.10 | 4.00 | 0.46% | 875.00 | 892.30 | 860.70 | 36,691 |
| Mar 22 2024 | 873.10 | 22.60 | 2.66% | 846.30 | 875.80 | 838.80 | 39,967 |
| Mar 21 2024 | 850.50 | 35.00 | 4.29% | 836.00 | 851.60 | 820.20 | 35,706 |
| Mar 20 2024 | 815.50 | 4.50 | 0.55% | 821.40 | 833.50 | 812.60 | 19,840 |
| Mar 19 2024 | 811.00 | -2.00 | -0.25% | 810.30 | 819.00 | 783.30 | 30,709 |
| Mar 18 2024 | 813.00 | -2.00 | -0.25% | 821.00 | 848.50 | 807.70 | 33,934 |
| Mar 15 2024 | 815.00 | 11.10 | 1.38% | 801.00 | 822.00 | 790.00 | 22,312 |
| Mar 14 2024 | 803.90 | -9.50 | -1.17% | 826.60 | 831.90 | 795.10 | 22,401 |
| Mar 13 2024 | 813.40 | -15.10 | -1.82% | 855.80 | 857.20 | 808.50 | 31,929 |
| Mar 12 2024 | 828.50 | 33.30 | 4.19% | 799.80 | 835.70 | 790.30 | 36,939 |
| Mar 11 2024 | 795.20 | -33.10 | -4.00% | 783.60 | 820.00 | 770.10 | 53,502 |
| Mar 08 2024 | 828.30 | -13.60 | -1.62% | 871.00 | 888.80 | 823.50 | 65,421 |
| Mar 07 2024 | 841.90 | 31.80 | 3.93% | 820.10 | 843.90 | 813.00 | 41,955 |
| Mar 06 2024 | 810.10 | 30.80 | 3.95% | 796.20 | 816.90 | 793.10 | 42,126 |
| Mar 05 2024 | 779.30 | -5.70 | -0.73% | 788.00 | 797.90 | 766.10 | 48,100 |
| Mar 04 2024 | 785.00 | 27.90 | 3.69% | 768.00 | 787.40 | 760.10 | 34,888 |
| Mar 01 2024 | 757.10 | 25.70 | 3.51% | 743.60 | 757.10 | 735.00 | 28,966 |
| Feb 29 2024 | 731.40 | 10.10 | 1.40% | 723.00 | 737.40 | 712.00 | 15,630 |
| Feb 28 2024 | 721.30 | -3.20 | -0.44% | 725.00 | 725.00 | 711.60 | 16,019 |
| Feb 27 2024 | 724.50 | -12.20 | -1.66% | 730.20 | 733.10 | 713.00 | 15,696 |
| Feb 26 2024 | 736.70 | 4.90 | 0.67% | 729.20 | 743.10 | 725.00 | 23,594 |
