Free Trial

NVIDIA (NVDA) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free NVDA Stock Alerts
$877.35
+51.03 (+6.18%)
(As of 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVIDIA Stock Price Performance

5 Day
Performance
+15.04%
1 Month
Performance
-5.29%
3 Month
Performance
+43.64%
6 Month
Performance
+117.39%
Year-To-Date
Performance
+77.02%
1 Year
Performance
+225.21%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

NVDA Stock Chart for Friday, April, 26, 2024

NVDA Chart by TradingView

NVIDIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
02/29/2024$776.63$791.12
+1.87%		$799.90$783.5050.56 million shs$1.98 trillion
02/28/2024$787.01$776.63
-1.32%		$789.33$771.2539.21 million shs$1.94 trillion
02/27/2024$790.92$787.01
-0.49%		$794.80$771.6239.05 million shs$1.97 trillion
02/26/2024$788.17$790.92
+0.35%		$806.46$785.0650.22 million shs$1.98 trillion
02/23/2024$785.38$788.17
+0.36%		$823.94$775.7182.72 million shs$1.95 trillion
02/22/2024$674.72$785.38
+16.40%		$785.75$742.2085.68 million shs$1.94 trillion
02/21/2024$694.52$674.72
-2.85%		$688.88$662.4967.48 million shs$1.67 trillion
02/20/2024$726.13$694.52
-4.35%		$719.44$677.3470.18 million shs$1.72 trillion
02/19/2024$726.13$726.13$744.02$725.0149.53 million shs$1.79 trillion
02/16/2024$726.58$726.13
-0.06%		$744.02$725.0149.39 million shs$1.79 trillion
02/15/2024$739.00$726.58
-1.68%		$739.48$724.0141.80 million shs$1.79 trillion
02/14/2024$721.28$739.00
+2.46%		$742.35$719.3850.38 million shs$1.83 trillion
02/13/2024$722.48$721.28
-0.17%		$734.49$696.2260.14 million shs$1.78 trillion
02/12/2024$721.33$722.48
+0.16%		$746.11$712.5061.24 million shs$1.78 trillion
02/09/2024$696.41$721.33
+3.58%		$721.85$702.1243.55 million shs$1.78 trillion
02/08/2024$700.99$696.41
-0.65%		$707.94$694.5541.34 million shs$1.72 trillion
02/07/2024$682.23$700.99
+2.75%		$702.20$676.0049.32 million shs$1.73 trillion
02/06/2024$693.32$682.23
-1.60%		$697.54$663.0068.10 million shs$1.69 trillion
02/05/2024$661.60$693.32
+4.79%		$694.97$672.0567.58 million shs$1.71 trillion
02/02/2024$630.27$661.60
+4.97%		$665.98$636.9047.55 million shs$1.63 trillion
02/01/2024$615.27$630.27
+2.44%		$631.90$616.5036.69 million shs$1.56 trillion
01/31/2024$627.74$615.27
-1.99%		$622.69$607.0045.26 million shs$1.52 trillion
01/30/2024$624.65$627.74
+0.49%		$634.93$622.6040.78 million shs$1.55 trillion
01/29/2024$610.31$624.65
+2.35%		$624.89$609.0834.67 million shs$1.54 trillion
01/26/2024$616.17$610.31
-0.95%		$617.82$605.7338.99 million shs$1.51 trillion
01/25/2024$613.62$616.17
+0.42%		$627.19$608.5047.87 million shs$1.52 trillion

Related Companies:
This page (NASDAQ:NVDA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics