Free Trial

NVIDIA (NVDA) Stock Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free Nvda Stock Alerts
$877.35
+51.03 (+6.18%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVIDIA Stock Price Performance

5 Day
Performance
+10.33%
1 Month
Performance
-2.79%
3 Month
Performance
+43.75%
6 Month
Performance
+116.63%
Year-To-Date
Performance
+77.16%
1 Year
Performance
+222.25%
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 Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

NVDA Stock Chart for Saturday, April, 27, 2024

NVDA Chart by TradingView

NVIDIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
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

Related Companies:
This page (NASDAQ:NVDA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press