Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

NVIDIA Corporation (NVDA)

Compare
Time to buy NVDA?
109.67
-1.76
(-1.58%)
At close: March 28 at 4:00:00 PM EDT
105.27
-4.40
(-4.01%)
Pre-Market: 8:32:04 AM EDT
Time to buy NVDA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025111.49112.87109.07109.67109.67229,177,400
Mar 27, 2025111.35114.45110.66111.43111.43236,902,100
Mar 26, 2025118.73118.84112.71113.76113.76293,463,300
Mar 25, 2025120.55121.29118.92120.69120.69167,447,200
Mar 24, 2025119.88122.22119.34121.41121.41228,452,500
Mar 21, 2025116.94117.99115.42117.70117.70266,498,500
Mar 20, 2025116.55120.20116.47118.53118.53248,829,700
Mar 19, 2025117.27120.45115.68117.52117.52273,426,200
Mar 18, 2025118.00119.02114.54115.43115.43299,686,900
Mar 17, 2025122.74122.89118.03119.53119.53255,501,500
Mar 14, 2025118.61121.88118.15121.67121.67277,593,500
Mar 13, 2025117.03117.76113.79115.58115.58299,033,100
Mar 12, 2025 0.01 Dividend
Mar 12, 2025114.12116.76112.88115.74115.74323,857,500
Mar 11, 2025106.99112.24104.77108.76108.75354,865,700
Mar 10, 2025109.90111.85105.46106.98106.97366,487,400
Mar 7, 2025111.25113.48107.56112.69112.68341,755,500
Mar 6, 2025113.53115.35110.22110.57110.56321,181,900
Mar 5, 2025117.58118.28114.51117.30117.29284,337,900
Mar 4, 2025110.65119.31110.11115.99115.98398,163,300
Mar 3, 2025123.51123.70112.28114.06114.05411,381,400
Feb 28, 2025118.02125.09116.40124.92124.91389,091,100
Feb 27, 2025135.00135.01120.01120.15120.14443,175,800
Feb 26, 2025129.99133.73128.49131.28131.27322,553,800
Feb 25, 2025129.98130.20124.44126.63126.62271,428,700
Feb 24, 2025136.56138.59130.08130.28130.27251,381,100
Feb 21, 2025140.04141.46134.03134.43134.42228,217,600
Feb 20, 2025140.03140.66136.79140.11140.10143,903,600
Feb 19, 2025139.51141.36137.22139.23139.22167,536,000
Feb 18, 2025141.27143.44137.93139.40139.39219,176,600
Feb 14, 2025136.48139.25135.50138.85138.84195,479,600
Feb 13, 2025131.56136.50131.17135.29135.28197,430,000
Feb 12, 2025130.02132.24129.08131.14131.13160,278,600
Feb 11, 2025132.58134.48131.02132.80132.79178,902,400
Feb 10, 2025130.09135.00129.96133.57133.56216,989,100
Feb 7, 2025129.22130.37125.00129.84129.83228,186,300
Feb 6, 2025127.42128.77125.21128.68128.67251,483,600
Feb 5, 2025121.76125.00120.76124.83124.82262,230,800
Feb 4, 2025116.96121.20116.70118.65118.64256,550,000
Feb 3, 2025114.75118.57113.01116.66116.65371,235,700
Jan 31, 2025123.78127.85119.19120.07120.06390,372,900
Jan 30, 2025123.10125.00118.10124.65124.64392,925,500
Jan 29, 2025126.50126.89120.05123.70123.69467,120,600
Jan 28, 2025121.81129.00116.25128.99128.98579,666,400
Jan 27, 2025124.80128.40116.70118.42118.41818,830,900
Jan 24, 2025148.37148.97141.88142.62142.61234,657,600
Jan 23, 2025145.05147.23143.72147.22147.21155,915,500
Jan 22, 2025144.66147.79143.67147.07147.06237,651,400
Jan 21, 2025139.16141.83137.09140.83140.82197,749,000
Jan 17, 2025136.69138.50135.46137.71137.70201,188,800
Jan 16, 2025138.64138.75133.49133.57133.56209,235,600
Jan 15, 2025133.65136.45131.29136.24136.23185,217,300
Jan 14, 2025136.05136.38130.05131.76131.75195,590,500
Jan 13, 2025129.99133.49129.51133.23133.22204,808,900
Jan 10, 2025137.45139.92134.22135.91135.90207,602,500
Jan 8, 2025142.58143.95137.56140.11140.10227,349,900
Jan 7, 2025153.03153.13140.01140.14140.13351,782,200
Jan 6, 2025148.59152.16147.82149.43149.42265,377,400
Jan 3, 2025140.01144.90139.73144.47144.46229,322,500
Jan 2, 2025136.00138.88134.63138.31138.30198,247,200
Dec 31, 2024138.03138.07133.83134.29134.28155,659,200
Dec 30, 2024134.83140.27134.02137.49137.48167,734,700
Dec 27, 2024138.55139.02134.71137.01137.00170,582,600
Dec 26, 2024139.70140.85137.73139.93139.92116,205,600
Dec 24, 2024140.00141.90138.65140.22140.21105,157,000
Dec 23, 2024136.28139.79135.12139.67139.66176,053,500
Dec 20, 2024129.81135.28128.22134.70134.69306,528,600
Dec 19, 2024131.76134.03129.55130.68130.67209,719,200
Dec 18, 2024133.86136.70128.28128.91128.90277,444,500
Dec 17, 2024129.09131.59126.86130.39130.38259,410,300
Dec 16, 2024134.18134.40130.42132.00131.99237,951,100
Dec 13, 2024138.94139.60132.54134.25134.24231,514,900
Dec 12, 2024137.08138.44135.80137.34137.33159,211,400
Dec 11, 2024137.36140.17135.21139.31139.30184,905,200
Dec 10, 2024139.01141.82133.79135.07135.06210,020,900
Dec 9, 2024138.97139.95137.13138.81138.80189,308,600
Dec 6, 2024144.60145.70141.31142.44142.43188,505,600
Dec 5, 2024 0.01 Dividend
Dec 5, 2024145.11146.54143.95145.06145.05172,621,200
Dec 4, 2024142.00145.79140.29145.14145.12231,224,300
Dec 3, 2024138.26140.54137.95140.26140.24164,414,000
Dec 2, 2024138.83140.45137.82138.63138.61171,682,800
Nov 29, 2024136.78139.35136.05138.25138.23141,863,200
Nov 27, 2024135.01137.22131.80135.34135.32226,370,900
Nov 26, 2024137.70139.30135.67136.92136.90190,287,700
Nov 25, 2024141.99142.05135.82136.02136.00344,941,900
Nov 22, 2024145.93147.16141.10141.95141.93236,406,200
Nov 21, 2024149.35152.89140.70146.67146.65400,946,600
Nov 20, 2024147.41147.56142.73145.89145.87309,871,700
Nov 19, 2024141.32147.13140.99147.01146.99227,834,900
Nov 18, 2024139.50141.55137.15140.15140.13221,866,000
Nov 15, 2024144.87145.24140.08141.98141.96250,132,900
Nov 14, 2024147.64149.00145.55146.76146.74194,463,300
Nov 13, 2024149.07149.33145.90146.27146.25191,903,300
Nov 12, 2024146.78149.65146.01148.29148.27198,634,700
Nov 11, 2024148.68148.85143.57145.26145.24182,325,600
Nov 8, 2024148.77149.77146.26147.63147.61175,665,800
Nov 7, 2024146.39148.93146.17148.88148.86207,323,300
Nov 6, 2024142.96146.49141.96145.61145.59242,043,900
Nov 5, 2024137.45140.37137.33139.91139.89160,537,400
Nov 4, 2024137.21138.96135.57136.05136.03187,528,200
Nov 1, 2024134.70137.31134.57135.40135.38207,127,800
Oct 31, 2024137.60137.61132.11132.76132.74270,039,600
Oct 30, 2024139.54140.33136.81139.34139.32179,418,100
Oct 29, 2024140.29142.26138.90141.25141.23157,593,600
Oct 28, 2024143.00143.14140.05140.52140.50173,586,700
Oct 25, 2024140.93144.13140.80141.54141.52205,122,100
Oct 24, 2024140.82141.35138.46140.41140.39172,354,900
Oct 23, 2024142.03142.43137.46139.56139.54285,930,000
Oct 22, 2024142.91144.42141.78143.59143.57226,311,600
Oct 21, 2024138.13143.71138.00143.71143.69264,554,500
Oct 18, 2024138.67138.90137.28138.00137.98176,090,200
Oct 17, 2024139.34140.89136.87136.93136.91306,435,900
Oct 16, 2024133.98136.62131.58135.72135.70264,879,700
Oct 15, 2024137.87138.57128.74131.60131.58377,831,000
Oct 14, 2024136.47139.60136.30138.07138.05232,347,700
Oct 11, 2024134.01135.78133.66134.80134.78170,209,500
Oct 10, 2024131.91135.00131.00134.81134.79242,311,300
Oct 9, 2024134.11134.52131.38132.65132.63246,191,600
Oct 8, 2024130.26133.48129.42132.89132.87285,722,500
Oct 7, 2024124.99130.64124.95127.72127.70346,250,200
Oct 4, 2024124.94125.04121.83124.92124.90243,678,100
Oct 3, 2024120.92124.36120.34122.85122.83277,118,000
Oct 2, 2024116.44119.38115.14118.85118.83221,845,900
Oct 1, 2024121.77122.44115.79117.00116.98302,094,500
Sep 30, 2024118.31121.50118.15121.44121.42226,553,700
Sep 27, 2024123.97124.03119.26121.40121.38271,009,200
Sep 26, 2024126.80127.67121.80124.04124.02302,582,900
Sep 25, 2024122.02124.94121.61123.51123.49284,692,900
Sep 24, 2024116.52121.80115.38120.87120.85354,966,800
Sep 23, 2024116.55116.99114.86116.26116.24206,228,500
Sep 20, 2024117.06118.62115.39116.00115.98382,462,400
Sep 19, 2024117.35119.66117.25117.87117.85293,506,400
Sep 18, 2024115.89117.70113.22113.37113.35310,318,900
Sep 17, 2024118.17118.80114.83115.59115.57231,925,900
Sep 16, 2024116.79118.18114.36116.78116.76248,772,300
Sep 13, 2024119.08119.96117.60119.10119.08238,358,300
Sep 12, 2024 0.01 Dividend
Sep 12, 2024116.84120.79115.38119.14119.12367,100,500
Sep 11, 2024109.39117.19107.42116.91116.88441,422,400
Sep 10, 2024107.81109.40104.95108.10108.07268,283,700
Sep 9, 2024104.88106.55103.69106.47106.44273,912,000
Sep 6, 2024108.04108.15100.95102.83102.80413,638,100
Sep 5, 2024104.99109.65104.76107.21107.18306,850,700
Sep 4, 2024105.41113.27104.12106.21106.18372,470,300
Sep 3, 2024116.01116.21107.29108.00107.97477,155,100
Aug 30, 2024119.53121.75117.22119.37119.34333,751,600
Aug 29, 2024121.36124.43116.71117.59117.56453,023,300
Aug 28, 2024128.12128.33122.64125.61125.58448,101,100
Aug 27, 2024125.05129.20123.88128.30128.27303,134,600
Aug 26, 2024129.57131.26124.37126.46126.43331,964,700
Aug 23, 2024125.86129.60125.22129.37129.34323,230,300
Aug 22, 2024130.02130.75123.10123.74123.71376,189,100
Aug 21, 2024127.32129.35126.66128.50128.47257,883,600
Aug 20, 2024128.40129.88125.89127.25127.22300,087,400
Aug 19, 2024124.28130.00123.42130.00129.97318,333,600
Aug 16, 2024121.94125.00121.18124.58124.55302,589,900
Aug 15, 2024118.76123.24117.47122.86122.83318,086,700
Aug 14, 2024118.53118.60114.07118.08118.05339,246,400
Aug 13, 2024112.44116.23111.58116.14116.11312,646,700
Aug 12, 2024106.32111.07106.26109.02108.99325,559,900
Aug 9, 2024105.64106.60103.43104.75104.72290,844,200
Aug 8, 2024102.00105.5097.52104.97104.94391,910,000
Aug 7, 2024107.81108.8098.6998.9198.89411,440,400
Aug 6, 2024103.84107.71100.55104.25104.22409,012,100
Aug 5, 202492.06103.4190.69100.45100.43552,842,400
Aug 2, 2024103.76108.72101.37107.27107.24482,027,500
Aug 1, 2024117.53120.16106.81109.21109.18523,462,300
Jul 31, 2024112.90118.34110.88117.02116.99473,174,200
Jul 30, 2024111.52111.99102.54103.73103.70486,833,300
Jul 29, 2024113.69116.28111.30111.59111.56248,152,100
Jul 26, 2024116.19116.20111.58113.06113.03293,399,100
Jul 25, 2024113.04116.63106.30112.28112.25460,067,000
Jul 24, 2024119.17119.95113.44114.25114.22327,776,900
Jul 23, 2024122.78124.69122.10122.59122.56173,911,000
Jul 22, 2024120.35124.07119.86123.54123.51258,068,900
Jul 19, 2024120.35121.60117.37117.93117.90217,223,800
Jul 18, 2024121.85122.40116.56121.09121.06320,979,500
Jul 17, 2024121.35121.85116.72117.99117.96390,086,200
Jul 16, 2024128.44129.04124.58126.36126.33214,769,500
Jul 15, 2024130.56131.39127.18128.44128.41208,326,200
Jul 12, 2024128.26131.92127.22129.24129.21252,680,500
Jul 11, 2024135.75136.15127.05127.40127.37374,782,700
Jul 10, 2024134.03135.10132.42134.91134.88248,978,600
Jul 9, 2024130.35133.82128.65131.38131.35285,366,600
Jul 8, 2024127.49130.77127.04128.20128.17237,677,300
Jul 5, 2024127.38128.85125.68125.83125.80214,176,700
Jul 3, 2024121.66128.28121.36128.28128.25215,749,000
Jul 2, 2024121.13123.41121.03122.67122.64218,374,000
Jul 1, 2024123.47124.84118.83124.30124.27284,885,500
Jun 28, 2024124.58127.71122.75123.54123.51315,516,700
Jun 27, 2024124.10126.41122.92123.99123.96252,571,700
Jun 26, 2024126.13128.12122.60126.40126.37362,975,900
Jun 25, 2024121.20126.50119.32126.09126.06425,787,500
Jun 24, 2024123.24124.46118.04118.11118.08476,060,900
Jun 21, 2024127.12130.63124.30126.57126.54655,484,700
Jun 20, 2024139.80140.76129.52130.78130.75517,768,400
Jun 18, 2024131.14136.33130.69135.58135.55294,335,100
Jun 17, 2024132.99133.73129.58130.98130.95288,504,400
Jun 14, 2024129.96132.84128.32131.88131.85309,320,400
Jun 13, 2024129.39129.80127.16129.61129.58260,704,500
Jun 12, 2024123.06126.88122.57125.20125.17299,595,000
Jun 11, 2024 0.01 Dividend
Jun 11, 2024121.77122.87118.74120.91120.88222,551,200
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024120.37123.10117.01121.79121.75314,162,700
Jun 7, 2024119.77121.69118.02120.89120.85412,386,000
Jun 6, 2024124.05125.59118.32121.00120.96664,696,000
Jun 5, 2024118.37122.45117.47122.44122.40528,402,000
Jun 4, 2024115.72116.60114.04116.44116.40403,324,000
Jun 3, 2024113.62115.00112.00115.00114.96438,392,000
May 31, 2024112.52112.72106.94109.63109.60613,263,000
May 30, 2024114.65115.82109.66110.50110.46487,350,000
May 29, 2024113.05115.49110.90114.82114.79557,442,000
May 28, 2024110.24114.94109.88113.90113.86652,728,000
May 24, 2024104.45106.47103.00106.47106.43429,494,000
May 23, 2024102.03106.32101.52103.80103.76835,065,000
May 22, 202495.4696.0293.2594.9594.92548,648,000
May 21, 202493.6095.4093.1895.3995.35328,946,000
May 20, 202493.7595.2093.4494.7894.75318,764,000
May 17, 202494.3794.7491.8192.4892.45359,691,000
May 16, 202494.9195.8294.1094.3694.33323,952,000
May 15, 202492.4794.8691.6094.6394.60417,735,000
May 14, 202489.6091.6588.9391.3691.33296,507,000
May 13, 202490.4891.0088.5390.4090.37289,680,000
May 10, 202490.3191.4089.2389.8889.85335,325,000
May 9, 202490.5391.0788.2388.7588.72378,013,000
May 8, 202489.4891.1989.4290.4190.38325,721,000
May 7, 202491.1091.7889.0190.5590.52437,342,000
May 6, 202489.3992.2289.0692.1492.11376,203,000
May 3, 202487.7989.2887.0488.7988.76398,341,000
May 2, 202484.4586.2483.2085.8285.79377,898,000
May 1, 202485.0886.0081.2583.0483.01559,863,000
Apr 30, 202487.2488.8286.3086.4086.37363,709,000
Apr 29, 202487.6087.9985.2787.7687.73388,971,000
Apr 26, 202483.8288.3383.3987.7487.71551,011,000
Apr 25, 202478.8783.3278.2282.6382.60424,641,000
Apr 24, 202483.9584.0879.1879.6879.65512,208,000
Apr 23, 202480.7782.7780.2682.4282.40438,559,000
Apr 22, 202478.1080.0776.4079.5279.49596,341,000
Apr 19, 202483.1584.3275.6176.2076.17875,198,000
Apr 18, 202484.9786.1982.4084.6784.64447,260,000
Apr 17, 202488.3488.7883.9584.0484.01495,400,000
Apr 16, 202486.4388.1286.0687.4287.39370,453,000
Apr 15, 202489.1090.6185.9386.0085.97443,077,000
Apr 12, 202489.7090.1887.5388.1988.16426,805,000
Apr 11, 202487.4290.7486.9390.6290.59431,637,000
Apr 10, 202483.9387.4083.7187.0487.01431,929,000
Apr 9, 202487.4487.6483.0285.3585.33503,547,000
Apr 8, 202488.7088.8386.7387.1387.10283,220,000
Apr 5, 202486.8788.4885.9388.0187.98399,678,000
Apr 4, 202490.4190.6385.8885.9085.88434,965,000
Apr 3, 202488.4890.3788.4088.9688.93370,067,000
Apr 2, 202488.4590.0987.6289.4589.42433,064,000
Apr 1, 202490.3092.2289.2090.3690.33452,441,000

Related Tickers

AMD Advanced Micro Devices, Inc.
103.22
-3.22%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
165.25
-1.78%
 
AVGO Broadcom Inc.
169.12
-1.67%
 
INTC Intel Corporation
22.71
-3.85%
 
MU Micron Technology, Inc.
88.44
-2.98%
 
ARM Arm Holdings plc
107.80
-4.15%
 
MRVL Marvell Technology, Inc.
62.04
-4.35%
 
WOLF Wolfspeed, Inc.
2.5900
-51.86%
 
QCOM QUALCOMM Incorporated
152.72
-3.32%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
910.00
-4.41%