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
2018-05-25 247.99 249.84 247.43 249.05 356,480
2018-05-24 246.76 249.34 245.59 247.59 366,524
2018-05-23 239.56 246.95 239.56 246.95 344,111
2018-05-22 245.39 245.39 240.51 242.18 433,312
2018-05-21 249.83 249.83 240.75 243.91 539,249
2018-05-18 249.65 252.16 246.19 246.38 477,777
2018-05-17 245.30 251.35 245.30 247.38 435,519
2018-05-16 243.52 248.16 243.13 245.73 431,686
2018-05-15 252.80 252.80 242.28 245.59 1,072,740
2018-05-14 255.82 258.22 254.67 254.89 414,773
2018-05-11 254.21 259.50 251.94 254.86 1,259,509
2018-05-10 258.30 259.99 257.50 259.99 702,945
2018-05-09 251.74 255.25 250.37 255.25 503,856
2018-05-08 250.78 250.78 247.33 250.17 454,618
2018-05-07 243.55 250.95 243.55 248.66 721,779
2018-05-04 232.38 239.12 232.04 238.88 468,371
2018-05-03 227.84 233.82 226.00 232.57 604,010
2018-05-02 226.70 228.56 225.61 226.54 373,810
2018-05-01 224.45 226.71 222.90 226.71 330,860
2018-04-30 227.23 228.57 224.29 224.95 339,748
2018-04-27 229.26 229.57 225.32 226.27 554,213
2018-04-26 223.01 225.53 221.17 224.96 403,359
2018-04-25 219.86 220.46 211.22 216.01 768,832
2018-04-24 224.48 228.22 218.90 221.04 433,823
2018-04-23 229.41 231.22 223.25 223.80 485,948
2018-04-20 229.11 231.82 227.73 228.54 440,109
2018-04-19 231.47 232.67 227.23 229.24 580,709
2018-04-18 235.52 238.95 233.00 236.81 425,410
2018-04-17 233.30 238.28 231.65 237.68 456,892
2018-04-16 231.60 232.48 228.12 231.68 329,332

» More Nvidia Stock Price History

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