Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 465.66 | 10.56 | 2.32% | 454.66 | 466.00 | 452.74 | 37,015,168 |
| Dec 04 2023 | 455.10 | -12.55 | -2.68% | 460.63 | 460.77 | 450.1017 | 43,682,249 |
| Dec 01 2023 | 467.65 | -0.05 | -0.01% | 465.20 | 472.00 | 461.87 | 36,886,251 |
| Nov 30 2023 | 467.70 | -13.70 | -2.85% | 480.19 | 481.10 | 464.22 | 52,541,509 |
| Nov 29 2023 | 481.40 | 3.19 | 0.67% | 483.77 | 487.6199 | 478.6354 | 38,160,015 |
| Nov 28 2023 | 478.21 | -4.21 | -0.87% | 482.29 | 483.229 | 474.73 | 40,100,919 |
| Nov 27 2023 | 482.42 | 4.66 | 0.98% | 477.92 | 485.30 | 476.52 | 39,495,435 |
| Nov 24 2023 | 477.76 | -9.40 | -1.93% | 484.64 | 489.21 | 477.4501 | 29,465,313 |
| Nov 22 2023 | 487.16 | -12.28 | -2.46% | 498.50 | 503.3494 | 477.63 | 89,994,756 |
| Nov 21 2023 | 499.44 | -4.65 | -0.92% | 501.35 | 505.1697 | 492.2201 | 55,768,867 |
| Nov 20 2023 | 504.09 | 11.11 | 2.25% | 493.12 | 505.48 | 491.8101 | 41,441,633 |
| Nov 17 2023 | 492.98 | -1.82 | -0.37% | 495.22 | 497.15 | 490.07 | 32,533,330 |
| Nov 16 2023 | 494.80 | 5.92 | 1.21% | 486.87 | 495.15 | 483.32 | 33,882,995 |
| Nov 15 2023 | 488.88 | -7.68 | -1.55% | 499.35 | 499.60 | 482.00 | 47,458,086 |
| Nov 14 2023 | 496.56 | 10.36 | 2.13% | 497.00 | 498.34 | 490.4001 | 41,609,242 |
| Nov 13 2023 | 486.20 | 2.85 | 0.59% | 483.37 | 491.10 | 481.14 | 38,430,171 |
| Nov 10 2023 | 483.35 | 13.85 | 2.95% | 474.85 | 484.7042 | 473.165 | 42,150,345 |
| Nov 09 2023 | 469.50 | 3.76 | 0.81% | 474.67 | 482.30 | 467.50 | 53,988,395 |
| Nov 08 2023 | 465.74 | 6.19 | 1.35% | 461.00 | 468.67 | 459.68 | 34,611,027 |
| Nov 07 2023 | 459.55 | 2.04 | 0.45% | 457.19 | 462.18 | 451.575 | 34,268,085 |
| Nov 06 2023 | 457.51 | 7.46 | 1.66% | 452.74 | 459.25 | 448.99 | 40,002,225 |
| Nov 03 2023 | 450.05 | 14.99 | 3.45% | 440.20 | 453.0899 | 437.23 | 42,401,330 |
| Nov 02 2023 | 435.06 | 11.81 | 2.79% | 433.28 | 438.83 | 428.94 | 40,833,585 |
| Nov 01 2023 | 423.25 | 15.45 | 3.79% | 408.84 | 423.81 | 408.69 | 43,631,086 |
| Oct 31 2023 | 407.80 | -3.81 | -0.93% | 404.22 | 408.79 | 392.3001 | 51,666,223 |
| Oct 30 2023 | 411.61 | 6.61 | 1.63% | 410.87 | 417.66 | 405.00 | 38,752,808 |
| Oct 27 2023 | 405.00 | 1.74 | 0.43% | 411.33 | 412.06 | 400.15 | 41,613,128 |
| Oct 26 2023 | 403.26 | -14.53 | -3.48% | 418.63 | 422.5555 | 398.8019 | 53,875,456 |
| Oct 25 2023 | 417.79 | -18.84 | -4.31% | 433.98 | 435.33 | 415.60 | 39,668,849 |
| Oct 24 2023 | 436.63 | 6.88 | 1.6% | 430.77 | 436.97 | 426.91 | 40,048,687 |
| Oct 23 2023 | 429.75 | 15.88 | 3.84% | 412.50 | 432.4799 | 409.45 | 47,950,028 |
| Oct 20 2023 | 413.87 | -7.14 | -1.7% | 418.90 | 424.70 | 410.78 | 47,703,947 |
| Oct 19 2023 | 421.01 | -0.95 | -0.23% | 428.11 | 432.9699 | 418.82 | 49,981,528 |
| Oct 18 2023 | 421.96 | -17.42 | -3.96% | 425.91 | 432.19 | 418.25 | 62,588,500 |
| Oct 17 2023 | 439.38 | -21.57 | -4.68% | 439.89 | 447.54 | 424.81 | 81,041,347 |
| Oct 16 2023 | 460.95 | 6.34 | 1.39% | 450.55 | 462.25 | 449.12 | 37,461,739 |
| Oct 13 2023 | 454.61 | -14.84 | -3.16% | 469.60 | 471.1199 | 452.80 | 47,432,423 |
| Oct 12 2023 | 469.45 | 1.39 | 0.3% | 467.94 | 476.09 | 463.30 | 48,061,018 |
| Oct 11 2023 | 468.06 | 10.08 | 2.2% | 461.94 | 468.59 | 460.50 | 37,696,941 |
| Oct 10 2023 | 457.98 | 5.25 | 1.16% | 453.29 | 462.59 | 450.88 | 36,797,585 |
| Oct 09 2023 | 452.73 | -4.89 | -1.07% | 448.51 | 456.05 | 443.68 | 40,912,229 |
| Oct 06 2023 | 457.62 | 10.74 | 2.4% | 441.89 | 457.89 | 440.26 | 43,357,516 |
| Oct 05 2023 | 446.88 | 6.47 | 1.47% | 440.42 | 449.00 | 438.88 | 39,284,810 |
| Oct 04 2023 | 440.41 | 5.24 | 1.2% | 437.43 | 441.43 | 432.9201 | 36,131,450 |
| Oct 03 2023 | 435.17 | -12.65 | -2.82% | 448.08 | 451.30 | 432.46 | 46,986,226 |
| Oct 02 2023 | 447.82 | 12.83 | 2.95% | 440.30 | 451.75 | 438.61 | 43,228,637 |
| Sep 29 2023 | 434.99 | 4.10 | 0.95% | 438.39 | 441.44 | 433.0694 | 39,724,371 |
| Sep 28 2023 | 430.89 | 6.21 | 1.46% | 424.60 | 434.4631 | 421.15 | 42,585,546 |
| Sep 27 2023 | 424.68 | 5.57 | 1.33% | 423.28 | 428.7199 | 416.2901 | 44,396,630 |
| Sep 26 2023 | 419.11 | -3.11 | -0.74% | 420.04 | 428.20 | 416.55 | 40,153,096 |
| Sep 25 2023 | 422.22 | 6.12 | 1.47% | 415.91 | 425.36 | 411.77 | 41,818,609 |
| Sep 22 2023 | 416.10 | 5.93 | 1.45% | 415.72 | 421.15 | 412.43 | 47,838,248 |
| Sep 21 2023 | 410.17 | -12.22 | -2.89% | 415.88 | 421.00 | 409.80 | 44,944,173 |
| Sep 20 2023 | 422.39 | -12.81 | -2.94% | 436.02 | 439.0167 | 422.23 | 36,587,740 |
| Sep 19 2023 | 435.20 | -4.46 | -1.01% | 438.29 | 439.66 | 430.02 | 37,261,935 |
| Sep 18 2023 | 439.66 | 0.66 | 0.15% | 427.48 | 442.42 | 423.03 | 49,969,289 |
| Sep 15 2023 | 439.00 | -16.81 | -3.69% | 453.41 | 455.9275 | 438.26 | 50,580,802 |
| Sep 14 2023 | 455.81 | 0.96 | 0.21% | 459.50 | 459.8699 | 451.31 | 36,918,531 |
| Sep 13 2023 | 454.85 | 6.15 | 1.37% | 446.00 | 459.30 | 445.03 | 39,742,126 |
| Sep 12 2023 | 448.70 | -3.08 | -0.68% | 447.28 | 456.73 | 445.31 | 34,854,725 |
| Sep 11 2023 | 451.78 | -3.94 | -0.86% | 461.48 | 461.5966 | 443.1201 | 47,344,465 |
| Sep 08 2023 | 455.72 | -6.69 | -1.45% | 459.72 | 466.06 | 452.71 | 47,326,937 |
| Sep 07 2023 | 462.41 | -8.20 | -1.74% | 455.08 | 463.44 | 451.52 | 43,277,555 |
