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
2019-02-19 156.40 159.41 156.40 156.92 492,021
2019-02-15 163.83 163.83 156.62 157.46 1,412,246
2019-02-14 152.79 155.56 151.62 154.49 516,863
2019-02-13 152.20 155.69 152.18 152.57 451,654
2019-02-12 147.52 151.78 147.52 151.16 629,765
2019-02-11 146.33 148.28 144.94 146.11 502,897
2019-02-08 144.44 148.25 144.43 147.88 460,982
2019-02-07 151.37 151.37 145.91 147.21 573,692
2019-02-06 150.87 155.55 150.87 153.09 588,719
2019-02-05 150.00 151.10 148.59 149.81 439,551
2019-02-04 145.47 150.57 144.80 149.14 471,489
2019-02-01 144.55 146.62 143.10 144.54 596,970
2019-01-31 136.76 144.98 136.73 143.32 732,878
2019-01-30 134.29 137.83 131.83 137.23 869,094
2019-01-29 135.97 136.63 131.13 131.13 785,168
2019-01-28 136.51 140.97 131.89 137.89 1,694,590
2019-01-25 157.00 160.68 152.15 159.89 758,335
2019-01-24 152.40 158.35 152.40 157.76 615,249
2019-01-23 151.07 153.87 148.25 149.12 404,718
2019-01-22 155.58 155.68 147.62 147.93 436,119
2019-01-18 153.76 157.75 151.74 156.08 543,787
2019-01-17 147.70 153.03 146.78 151.41 386,303
2019-01-16 150.83 152.07 148.76 148.86 357,769
2019-01-15 151.90 153.16 149.17 149.70 369,001
2019-01-14 146.34 151.25 146.34 150.69 542,167
2019-01-11 144.37 149.63 143.75 149.63 574,207
2019-01-10 141.72 145.49 139.77 145.49 332,567
2019-01-09 141.60 144.15 140.54 142.27 460,279
2019-01-08 146.33 146.33 137.07 139.65 605,492
2019-01-07 137.97 144.69 136.64 143.58 560,732

» More Nvidia Stock Price History

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