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
2018-11-20 135.15 153.33 134.02 148.83 1,541,727
2018-11-19 162.48 162.48 144.74 144.74 1,395,304
2018-11-16 166.00 169.58 163.03 163.88 1,913,828
2018-11-15 196.42 204.89 196.42 202.30 494,026
2018-11-14 206.25 206.25 193.07 197.65 487,536
2018-11-13 192.88 204.08 192.88 199.47 706,524
2018-11-12 201.64 202.43 188.99 190.03 706,953
2018-11-09 201.95 208.56 201.75 206.29 505,898
2018-11-08 211.09 211.09 204.35 206.24 562,666
2018-11-07 213.35 217.21 212.04 213.38 595,803
2018-11-06 210.00 214.65 209.73 211.36 298,490
2018-11-05 214.39 214.65 206.00 211.46 324,530
2018-11-02 216.31 216.60 210.57 214.96 428,721
2018-11-01 208.90 218.21 208.90 218.15 476,505
2018-10-31 211.13 212.15 204.44 211.21 631,252
2018-10-30 191.75 203.03 189.33 203.03 799,701
2018-10-29 201.695 201.695 178.57 182.55 772,379
2018-10-26 197.47 204.64 193.61 197.56 829,110
2018-10-25 198.33 209.42 194.84 207.99 876,709
2018-10-24 212.62 214.19 199.51 199.51 898,042
2018-10-23 218.66 223.54 217.42 220.695 705,613
2018-10-22 228.54 234.45 228.54 231.89 359,881
2018-10-19 238.14 239.58 228.01 229.20 609,380
2018-10-18 241.94 243.94 237.50 239.18 831,229
2018-10-17 243.74 244.70 241.59 243.00 320,550
2018-10-16 239.16 245.68 238.35 245.50 411,303
2018-10-15 239.18 242.00 235.78 235.90 496,771
2018-10-12 246.74 248.66 240.40 246.47 746,382
2018-10-11 241.50 244.38 235.12 236.45 883,638
2018-10-10 254.83 255.72 246.20 246.20 833,903

» More Nvidia Stock Price History

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