NVIDIA Historical Stock Price

Below is the stock price history for Nvidia NVDA. Data is recorded each day for the historical open, high, low, close and volume. The Nvidia stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nvidia Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 244.89 251.70 244.89 249.22 780,684
2018-02-16 244.90 249.63 243.56 244.44 581,502
2018-02-15 243.79 247.91 242.52 245.98 554,570
2018-02-14 231.09 242.24 231.09 241.59 663,821
2018-02-13 225.97 234.43 225.97 232.90 458,081
2018-02-12 235.04 235.04 225.64 227.84 861,321
2018-02-09 237.20 237.20 217.82 233.19 1,529,691
2018-02-08 233.32 234.60 218.95 219.30 649,902
2018-02-07 230.29 234.55 227.12 230.05 520,305
2018-02-06 206.25 224.775 206.25 224.775 722,216
2018-02-05 228.22 232.60 214.75 214.75 741,477
2018-02-02 236.47 237.36 231.71 234.21 469,020
2018-02-01 239.03 246.28 239.03 240.20 377,890
2018-01-31 245.77 249.01 244.66 245.99 287,146
2018-01-30 241.38 245.67 239.69 243.03 330,682
2018-01-29 242.07 247.91 241.52 247.28 295,648
2018-01-26 238.28 243.13 237.96 242.80 427,466
2018-01-25 237.91 239.37 236.38 236.38 322,548
2018-01-24 239.18 240.15 233.60 235.64 417,545
2018-01-23 236.00 239.48 236.00 238.89 326,606
2018-01-22 230.21 233.57 228.64 233.41 243,366
2018-01-19 227.49 231.02 227.49 229.96 407,989
2018-01-18 223.95 226.50 222.82 224.61 294,498
2018-01-17 220.80 224.92 217.71 224.66 465,672
2018-01-16 223.96 227.34 217.21 220.81 681,301
2018-01-12 223.30 224.82 221.46 222.88 270,168
2018-01-11 225.20 225.75 223.57 223.92 289,275
2018-01-10 218.63 223.63 217.62 223.57 382,095
2018-01-09 222.36 223.57 219.61 222.16 351,291
2018-01-08 220.44 224.99 219.90 222.45 567,091

» More Nvidia Stock Price History

To see other companies like Nvidia (NVDA), view our stock market today for news, and other data.