UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.09+7.67 (+4.27%)
At close: 04:00PM EDT
187.78 +0.69 (+0.37%)
After hours: 07:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022181.60187.18179.53187.09187.0947,763,000
11 Aug 2022181.31187.07178.76179.42179.4250,932,700
10 Aug 2022176.98181.18173.17180.97180.9759,742,200
09 Aug 2022172.52174.47167.24170.86170.8666,826,300
08 Aug 2022175.02182.39172.42177.93177.9398,185,900
05 Aug 2022188.10192.29186.66189.89189.8938,580,100
04 Aug 2022188.49192.74187.60192.15192.1540,965,200
03 Aug 2022181.84189.68181.37188.93188.9341,814,600
02 Aug 2022181.22189.38180.92185.26185.2648,952,700
01 Aug 2022181.82188.46179.90184.41184.4147,646,900
29 Jul 2022178.13182.44176.92181.63181.6343,520,200
28 Jul 2022179.75181.40174.40179.84179.8447,464,600
27 Jul 2022170.32179.36169.13177.90177.9056,977,600
26 Jul 2022168.89169.19164.78165.33165.3339,786,500
25 Jul 2022170.19171.24166.49170.24170.2448,074,800
22 Jul 2022178.93179.67171.37173.19173.1953,667,100
21 Jul 2022178.85181.44175.45180.50180.5055,704,900
20 Jul 2022169.47179.33168.01178.07178.0776,053,800
19 Jul 2022164.86171.10161.72169.92169.9270,236,600
18 Jul 2022163.02168.97160.02161.01161.0167,051,700
15 Jul 2022156.59157.82154.45157.62157.6238,593,500
14 Jul 2022151.08154.73147.28153.72153.7245,623,500
13 Jul 2022145.90153.75144.65151.64151.6452,191,800
12 Jul 2022152.68154.31148.77150.82150.8245,848,300
11 Jul 2022155.26155.27150.38151.52151.5243,732,100
08 Jul 2022154.30160.37153.89158.38158.3846,797,200
07 Jul 2022154.56159.45153.89158.58158.5849,290,300
06 Jul 2022150.10153.19147.89151.30151.3052,906,600
05 Jul 2022141.75149.71140.55149.64149.6465,139,700
01 Jul 2022148.99150.63143.92145.23145.2357,761,000
30 Jun 2022153.61155.67148.62151.59151.5968,607,000
29 Jun 2022158.14158.20151.70155.42155.4248,235,200
28 Jun 2022169.00172.02159.45159.82159.8246,114,900
27 Jun 2022173.12173.30166.26168.69168.6942,796,800
24 Jun 2022165.00171.40163.10171.26171.2647,215,300
23 Jun 2022165.19165.85158.53162.25162.2546,368,000
22 Jun 2022162.26166.62161.80163.60163.6043,713,500
21 Jun 2022164.75170.08164.07165.66165.6648,308,900
17 Jun 2022156.48159.95153.28158.80158.8063,033,400
16 Jun 2022158.60159.42154.01156.01156.0154,574,900
15 Jun 2022160.95168.68159.26165.27165.2756,393,600
14 Jun 2022157.31160.66154.12158.36158.3646,968,000
13 Jun 2022160.00163.12156.06156.47156.4760,415,300
10 Jun 2022176.00176.97168.69169.74169.7446,524,800
09 Jun 2022184.81189.33180.41180.48180.4839,557,400
08 Jun 2022187.99191.80185.35186.48186.4836,325,200
08 Jun 20220.04 Dividend
07 Jun 2022184.72190.00181.88189.26189.2238,891,400
06 Jun 2022191.39193.37185.64187.86187.8242,240,600
03 Jun 2022190.82193.32185.22187.20187.1659,877,900
02 Jun 2022182.92196.19181.98195.92195.8864,865,600
01 Jun 2022187.24190.53181.22183.20183.1654,451,400
31 May 2022189.80192.00183.50186.72186.6866,410,000
27 May 2022181.86188.81181.00188.11188.0773,837,900
26 May 2022160.36180.92160.22178.51178.4799,657,500
25 May 2022160.20171.11160.00169.75169.7178,113,200
24 May 2022165.10165.97157.80161.54161.5158,855,000
23 May 2022162.74169.15161.79168.98168.9463,988,900
20 May 2022173.32174.10157.55166.94166.9073,910,500
19 May 2022169.37176.87167.34171.24171.2062,131,000
18 May 2022177.05181.18168.64169.38169.3454,516,100
17 May 2022180.74183.71176.34181.77181.7358,583,000
16 May 2022175.09177.88171.06172.64172.6052,144,600
13 May 2022167.88179.28165.93177.06177.0267,043,700
12 May 2022162.19167.88155.67161.75161.7270,872,800
11 May 2022173.47177.53165.68166.30166.2667,016,700
10 May 2022176.89181.98170.25175.95175.9176,147,400
09 May 2022180.34182.55168.27169.50169.4664,445,500
06 May 2022187.36195.12179.90186.75186.7163,329,700
05 May 2022198.67199.25185.00188.44188.4062,633,100
04 May 2022199.23204.00187.51203.34203.3064,885,500
03 May 2022194.00198.25191.33196.02195.9847,575,100
02 May 2022185.41195.74183.91195.33195.2957,204,900
29 Apr 2022194.02201.28185.17185.47185.4350,043,500
28 Apr 2022189.67200.37184.90197.82197.7857,032,700
27 Apr 2022185.98191.67182.90184.15184.1149,946,000
26 Apr 2022197.18197.88186.70187.88187.8465,314,300
25 Apr 2022192.02199.45190.96199.02198.9864,156,600
22 Apr 2022203.03204.86195.00195.15195.1162,471,300
21 Apr 2022217.09223.92200.00201.83201.7965,620,900
20 Apr 2022225.17226.70212.00214.82214.7746,897,400
19 Apr 2022217.20223.73213.14221.98221.9351,278,100
18 Apr 2022212.00220.88210.79217.83217.7852,570,100
14 Apr 2022225.05227.77211.63212.58212.5456,909,700
13 Apr 2022217.28225.00214.55222.03221.9851,694,300
12 Apr 2022225.37227.25212.82215.04214.9966,225,800
11 Apr 2022222.14223.20216.60219.17219.1257,520,700
08 Apr 2022239.17239.23230.62231.19231.1452,478,100
07 Apr 2022244.41247.22234.78242.08242.0355,799,200
06 Apr 2022249.34253.00240.03244.07244.0270,383,300
05 Apr 2022272.54273.19258.20259.31259.2643,661,500
04 Apr 2022267.28275.58266.13273.60273.5439,712,000
01 Apr 2022273.75274.96262.67267.12267.0651,723,500
31 Mar 2022277.82282.48272.70272.86272.8052,344,000
30 Mar 2022283.04284.96275.03276.90276.8446,348,700
29 Mar 2022286.95289.46279.80286.56286.5048,898,400
28 Mar 2022277.56282.50272.06282.19282.1342,549,400
25 Mar 2022278.86283.58272.71276.92276.8657,901,600
24 Mar 2022261.66283.20259.07281.50281.4487,737,900
23 Mar 2022261.26266.12255.75256.34256.2950,212,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...