NVIDIA Corporation - NVDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	129.81	129.75	129.75	130	128.51	42.76M
December 19, 2024	131.72	131.66	131.66	131.72	131.66	7.73M
December 18, 2024	133.86	135.98	135.98	136.2	132.81	76.4M
December 17, 2024	129	129.08	129.08	129.09	129	9.89M
December 16, 2024	134.18	131.58	131.58	134.4	130.42	84.16M
December 13, 2024	139	138.79	138.79	139	138.63	7.43M
December 12, 2024	137.08	136.97	136.97	137.35	135.88	22.55M
December 11, 2024	137.36	136.37	136.37	137.71	136.33	11.15M
December 10, 2024	138.9	138.85	138.85	138.9	138.81	5.28M
December 09, 2024	138.97	138.03	138.03	139	137.43	21.91M
December 06, 2024	144.6	145.52	145.52	145.65	144.18	30.8M
December 05, 2024	145.11	144.76	144.76	146.07	143.95	52.45M
December 04, 2024	142.02	142.1	142.1	142.15	141.97	4.77M
December 03, 2024	138.26	140.38	140.38	140.41	137.95	16.19M
December 02, 2024	138.83	139.89	139.89	140.45	138.09	44.47M
November 29, 2024	136.85	136.74	136.74	136.88	136.7	10.95M
November 27, 2024	135.01	135.03	135.03	135.12	134.97	7.88M
November 26, 2024	137.69	137.71	137.71	137.73	137.69	8.81M
November 25, 2024	141.99	140.3	140.3	142.05	138.55	33.06M
November 22, 2024	145.93	143.83	143.83	147.16	142.46	85.33M
November 21, 2024	149.35	144.54	144.54	152.89	144.34	80.07M
November 20, 2024	147.3	147.38	147.38	147.38	147.3	8.18M
November 19, 2024	141.32	142.92	142.92	143	140.99	23.88M
November 18, 2024	139.54	139.42	139.42	139.54	139.34	16.46M
November 15, 2024	144.87	142.88	142.88	145.24	141.81	77.62M
November 14, 2024	147.64	148.82	148.82	148.91	145.55	82.12M
November 13, 2024	149.07	147.83	147.83	149.33	147.55	30.63M
November 12, 2024	146.78	147.64	147.64	148.32	146.01	23.94M
November 11, 2024	148.68	145.64	145.64	148.77	145.02	35.88M
November 08, 2024	148.77	148.81	148.81	148.81	148.77	9.52M
November 07, 2024	146.39	147.32	147.32	147.8	146.17	32.97M
November 06, 2024	142.93	143.15	143.15	143.17	142.93	11.58M
November 05, 2024	137.45	138.61	138.61	138.99	137.33	23.93M
November 04, 2024	137.21	136.71	136.71	137.75	135.57	24.63M
November 01, 2024	134.7	136.64	136.64	137.31	134.57	106.26M
October 31, 2024	137.6	132.68	132.68	137.61	132.68	52.24M
October 30, 2024	139.54	139.36	139.36	139.92	136.81	77.02M
October 29, 2024	140.29	141.55	141.55	142	138.9	88.65M
October 28, 2024	143.03	143.12	143.12	143.13	143.03	6.51M
October 25, 2024	140.93	143.55	143.55	143.78	140.8	77.29M
October 24, 2024	140.82	140.23	140.23	141.35	139.58	41.81M
October 23, 2024	142.03	140.26	140.26	142.43	138.26	85.34M
October 22, 2024	142.91	143.85	143.85	144.42	141.78	72.11M
October 21, 2024	138.13	139.97	139.97	140.68	138.01	27.97M
October 18, 2024	138.67	138.01	138.01	138.9	137.38	63.68M
October 17, 2024	139.34	137.6	137.6	140.89	137.38	100.41M
October 16, 2024	133.96	133.53	133.53	134.11	133.51	11.02M
October 15, 2024	137.87	135.96	135.96	138.57	135.77	38.94M
October 14, 2024	136.47	138.18	138.18	138.32	136.3	28.29M
October 11, 2024	134.01	135.29	135.31	135.78	133.66	74.77M
October 10, 2024	131.91	132.98	132.98	133.32	131.3	25.61M
October 09, 2024	134.11	132.44	132.44	134.52	131.38	59.45M
October 08, 2024	130.26	130.89	130.89	131	129.42	54.75M
October 07, 2024	124.99	126.78	126.78	127.81	124.95	45.07M
October 04, 2024	124.94	124.31	124.31	125	123.7	32.18M
October 03, 2024	120.92	122.95	122.95	123.29	120.34	47.88M
October 02, 2024	116.44	119.08	119.08	119.29	115.14	101.12M
October 01, 2024	121.77	116.93	116.93	122.44	116.2	112.49M
September 30, 2024	118.31	119.64	119.64	121.27	118.15	61.2M
September 27, 2024	123.97	121.4	121.4	124	120.91	70.47M

NVIDIA Corporation (NVDA) NASDAQ