Free Trial

NVIDIA (NVDA) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free NVDA Stock Alerts
$1,096.33
-8.67 (-0.78%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NVIDIA Stock Price Performance

5 Day
Performance
+2.97%
1 Month
Performance
+32.02%
3 Month
Performance
+33.25%
6 Month
Performance
+134.43%
Year-To-Date
Performance
+121.38%
1 Year
Performance
+175.67%
Receive NVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NVIDIA and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

NVDA Stock Chart for Sunday, June, 2, 2024

NVDA Chart by TradingView

NVIDIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1,105.00$1,096.33
-0.78%		$1,127.17$1,069.4061.18 million shs$2.70 trillion
05/30/2024$1,148.25$1,105.00
-3.77%		$1,158.19$1,096.7248.48 million shs$2.72 trillion
05/29/2024$1,139.01$1,148.25
+0.81%		$1,154.92$1,109.0255.57 million shs$2.82 trillion
05/28/2024$1,064.69$1,139.01
+6.98%		$1,149.39$1,098.8764.92 million shs$2.80 trillion
05/27/2024$1,064.69$1,064.69$1,064.75$1,030.0042.95 million shs$2.62 trillion
05/24/2024$1,037.99$1,064.69
+2.57%		$1,064.75$1,030.0042.68 million shs$2.62 trillion
05/23/2024$949.50$1,037.99
+9.32%		$1,063.20$1,015.2083.35 million shs$2.55 trillion
05/22/2024$953.86$949.50
-0.46%		$960.18$932.4954.07 million shs$2.34 trillion
05/21/2024$947.80$953.86
+0.64%		$954.00$931.8032.77 million shs$2.35 trillion
05/20/2024$924.79$947.80
+2.49%		$952.00$934.4031.77 million shs$2.33 trillion
05/17/2024$943.59$924.79
-1.99%		$947.40$918.0835.89 million shs$2.27 trillion
05/16/2024$946.30$943.59
-0.29%		$958.19$941.0332.32 million shs$2.36 trillion
05/15/2024$913.56$946.30
+3.58%		$948.61$915.9941.63 million shs$2.37 trillion
05/14/2024$903.99$913.56
+1.06%		$916.51$889.4529.58 million shs$2.28 trillion
05/13/2024$898.78$903.99
+0.58%		$909.96$885.2928.89 million shs$2.26 trillion
05/10/2024$887.47$898.78
+1.27%		$914.00$892.3333.46 million shs$2.25 trillion
05/09/2024$904.12$887.47
-1.84%		$910.72$882.3137.69 million shs$2.22 trillion
05/08/2024$905.54$904.12
-0.16%		$911.94$894.2032.24 million shs$2.26 trillion
05/07/2024$921.40$905.54
-1.72%		$917.81$823.2543.56 million shs$2.26 trillion
05/06/2024$887.89$921.40
+3.77%		$922.20$890.5537.12 million shs$2.30 trillion
05/03/2024$858.17$887.89
+3.46%		$892.81$870.4039.75 million shs$2.22 trillion
05/02/2024$830.41$858.17
+3.34%		$862.37$832.0036.33 million shs$2.15 trillion
05/01/2024$864.02$830.41
-3.89%		$860.00$812.5555.70 million shs$2.08 trillion
04/30/2024$877.57$864.02
-1.54%		$888.13$863.0036.07 million shs$2.16 trillion
04/29/2024$877.35$877.57
+0.03%		$879.92$852.6638.80 million shs$2.19 trillion
04/26/2024$826.32$877.35
+6.18%		$883.31$833.8754.88 million shs$2.19 trillion
04/25/2024$796.77$826.32
+3.71%		$833.23$782.2341.97 million shs$2.07 trillion
04/24/2024$824.23$796.77
-3.33%		$840.82$791.8350.97 million shs$1.99 trillion
04/23/2024$795.18$824.23
+3.65%		$827.69$802.6443.60 million shs$2.06 trillion
04/22/2024$762.00$795.18
+4.35%		$800.73$764.0059.42 million shs$1.99 trillion
04/19/2024$846.71$762.00
-10.00%		$843.24$756.0687.23 million shs$1.91 trillion
04/18/2024$840.35$846.71
+0.76%		$861.90$824.0244.63 million shs$2.12 trillion
04/17/2024$874.15$840.35
-3.87%		$887.75$839.5049.09 million shs$2.10 trillion
04/16/2024$860.01$874.15
+1.64%		$881.14$860.6836.91 million shs$2.19 trillion
04/15/2024$881.86$860.01
-2.48%		$906.13$859.2944.16 million shs$2.15 trillion
04/12/2024$906.16$881.86
-2.68%		$901.75$875.3042.52 million shs$2.20 trillion
04/11/2024$870.39$906.16
+4.11%		$907.39$869.2642.74 million shs$2.27 trillion
04/10/2024$853.54$870.39
+1.97%		$874.00$837.0943.06 million shs$2.18 trillion
04/09/2024$871.33$853.54
-2.04%		$876.35$830.2250.21 million shs$2.13 trillion
04/08/2024$880.08$871.33
-0.99%		$888.30$867.3227.91 million shs$2.18 trillion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$859.05$880.08
+2.45%		$884.81$859.2639.89 million shs$2.20 trillion
04/04/2024$889.64$859.05
-3.44%		$906.34$858.8043.31 million shs$2.15 trillion
04/03/2024$894.52$889.64
-0.55%		$903.74$884.0036.85 million shs$2.22 trillion
04/02/2024$903.63$894.52
-1.01%		$900.94$876.2043.25 million shs$2.24 trillion
04/01/2024$903.56$903.63
+0.01%		$922.25$892.0445.17 million shs$2.26 trillion
03/29/2024$903.56$903.56$913.00$891.9343.52 million shs$2.26 trillion
03/28/2024$902.50$903.56
+0.12%		$912.98$891.9343.45 million shs$2.26 trillion
03/27/2024$925.61$902.50
-2.50%		$932.40$891.2358.48 million shs$2.26 trillion
03/26/2024$950.02$925.61
-2.57%		$963.75$925.0251.15 million shs$2.31 trillion
03/25/2024$942.89$950.02
+0.76%		$967.66$935.1055.03 million shs$2.38 trillion
03/22/2024$914.35$942.89
+3.12%		$947.78$908.3458.52 million shs$2.36 trillion
03/21/2024$903.72$914.35
+1.18%		$926.48$904.0547.92 million shs$2.29 trillion
03/20/2024$893.98$903.72
+1.09%		$904.10$882.2347.49 million shs$2.26 trillion
03/19/2024$884.55$893.98
+1.07%		$905.37$850.1266.99 million shs$2.23 trillion
03/18/2024$878.37$884.55
+0.70%		$924.05$870.8566.27 million shs$2.21 trillion
03/15/2024$879.44$878.37
-0.12%		$895.46$862.5763.15 million shs$2.20 trillion
03/14/2024$908.88$879.44
-3.24%		$906.44$866.0060.06 million shs$2.20 trillion
03/13/2024$919.13$908.88
-1.12%		$915.01$884.3563.29 million shs$2.27 trillion
03/12/2024$857.74$919.13
+7.16%		$919.60$861.7366.28 million shs$2.30 trillion
03/11/2024$875.28$857.74
-2.00%		$887.97$841.6667.39 million shs$2.14 trillion
03/08/2024$926.69$875.28
-5.55%		$974.00$865.06113.36 million shs$2.19 trillion
03/07/2024$887.00$926.69
+4.47%		$927.67$896.0260.07 million shs$2.32 trillion
03/06/2024$859.64$887.00
+3.18%		$897.24$870.3058.03 million shs$2.22 trillion
03/05/2024$852.37$859.64
+0.85%		$860.97$834.1751.78 million shs$2.15 trillion
03/04/2024$822.79$852.37
+3.60%		$876.95$837.1961.26 million shs$2.13 trillion
03/01/2024$791.12$822.79
+4.00%		$823.00$794.3547.68 million shs$2.06 trillion
02/29/2024$776.63$791.12
+1.87%		$799.90$783.5050.56 million shs$1.98 trillion

Related Companies:
This page (NASDAQ:NVDA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders